CTCP Tập đoàn Nagakawa (nag)

8.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		1 13.89% 2,265,500 -2,800 -0.0
7.20
8.20
8.20
2 tháng
(2026-01-12) 		0.20 2.50% 4,846,700 -2,800 -0.0
7.10
8.20
8.20
3 tháng
(2025-12-15) 		0.10 1.23% 7,242,600 -2,800 -0.0
7.10
8.50
8.20
6 tháng
(2025-09-15) 		-5 -37.88% 42,463,500 -207,500 -2.5
7.10
13.40
8.20
12 tháng
(2025-03-18) 		-3.84 -31.88% 130,102,000 -158,033 -1.1
7.10
16.90
8.20
24 tháng
(2024-03-25) 		-3.03 -26.99% 215,316,615 -293,994 -2.5
7.10
16.90
8.20
36 tháng
(2023-03-29) 		-5.60 -40.59% 272,149,315 -247,440 -2.2
7.03
16.90
8.20
60 tháng
(2021-04-08) 		3.46 72.96% 362,366,165 -520,172 -5.7
4.13
16.90
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
11.34
 348,703 11.50 11.58 11.26 0 4,000 -0.1
20/12/2022
11.50
 382,848 11.42 11.67 11.17 0 0 0
19/12/2022
11.42
 567,202 11.34 11.67 11.17 0 0 0
16/12/2022
11.34
 373,370 11.34 11.50 10.35 0 9 -0.0
15/12/2022
11.34
 582,088 11.01 11.34 10.68 0 0 0
14/12/2022
11.01
 530,655 10.52 11.42 10.68 0 0 0
13/12/2022
10.52
 356,105 10.11 10.52 9.78 0 0 0
12/12/2022
10.11
 301,742 9.86 10.11 9.86 0 0 0
09/12/2022
9.86
 209,827 10.02 10.02 9.70 0 0 0
08/12/2022
10.02
 224,310 9.70 10.02 9.70 4,000 0 0.0
07/12/2022
9.70
 160,064 9.70 9.86 9.45 0 0 0
06/12/2022
9.70
 137,661 9.70 9.86 9.28 0 121 -0.0
05/12/2022
9.70
 278,287 9.61 10.27 9.53 0 0 0
02/12/2022
9.61
 186,627 9.45 10.19 9.20 0 0 0
01/12/2022
9.45
 353,655 9.04 9.94 9.04 0 0 0
30/11/2022
9.04
 153,959 9.04 9.12 9.04 0 0 0
29/11/2022
9.04
 154,252 9.04 9.04 8.96 0 0 0
28/11/2022
9.04
 172,600 9.04 9.04 8.96 0 0 0
25/11/2022
9.04
 106,332 9.04 9.04 8.79 0 0 0
24/11/2022
9.04
 191,100 9.04 9.04 8.96 0 0 0
23/11/2022
9.04
 298,961 9.04 9.04 8.87 0 0 0
22/11/2022
9.04
 293,138 9.04 9.04 8.87 0 0 0
21/11/2022
9.04
 145,073 9.04 9.04 8.87 0 0 0
18/11/2022
9.04
 158,010 9.04 9.12 8.79 0 0 0
17/11/2022
9.04
 152,817 9.04 9.04 8.87 0 0 0
16/11/2022
9.04
 125,700 9.12 9.12 8.87 0 0 0
15/11/2022
9.12
 156,700 9.04 9.12 8.79 0 0 0
14/11/2022
9.04
 104,802 9.12 9.12 8.79 0 0 0
11/11/2022
9.12
 138,439 9.04 9.20 9.04 0 0 0
10/11/2022
9.04
 202,300 9.12 9.12 8.96 0 0 0
09/11/2022
9.12
 107,600 9.04 9.12 9.04 0 0 0
08/11/2022
9.04
 101,410 9.04 9.28 8.96 0 0 0
07/11/2022
9.04
 158,901 9.28 9.28 9.04 0 0 0
04/11/2022
9.28
 201,606 9.28 9.28 8.96 0 0 0
03/11/2022
9.28
 107,800 9.20 9.28 9.04 0 0 0
02/11/2022
9.20
 150,203 9.12 9.37 9.04 0 0 0
01/11/2022
9.12
 118,805 9.12 9.28 9.04 0 0 0
31/10/2022
9.12
 101,600 9.12 9.37 8.96 0 0 0
28/10/2022
9.12
 113,450 9.12 9.20 8.87 0 0 0
27/10/2022
9.12
 105,300 9.12 9.20 9.04 0 0 0
26/10/2022
9.12
 107,000 9.12 9.28 9.04 0 0 0
25/10/2022
9.12
 113,500 9.04 9.53 9.04 0 0 0
24/10/2022
9.04
 221,758 9.20 9.28 9.04 0 0 0
21/10/2022
9.20
 112,698 9.37 9.37 9.20 0 0 0
20/10/2022
9.37
 134,100 9.20 9.45 9.12 0 0 0
19/10/2022
9.20
 106,616 9.20 9.78 9.20 0 0 0
18/10/2022
9.20
 87,163 9.20 9.20 9.12 0 0 0
17/10/2022
9.20
 98,400 9.28 9.61 9.04 0 0 0
14/10/2022
9.28
 100,805 9.20 9.45 9.04 0 0 0
13/10/2022
9.20
 73,500 9.20 9.28 9.20 0 0 0
12/10/2022
9.20
 80,400 9.28 9.37 9.04 0 0 0
11/10/2022
9.28
 112,868 9.61 9.61 9.20 0 0 0
10/10/2022
9.61
 168,112 9.12 9.61 9.04 0 0 0
07/10/2022
9.12
 149,124 9.12 9.28 9.04 0 24 -0.0
06/10/2022
9.12
 50,405 9.12 9.12 8.22 0 0 0
05/10/2022
9.12
 95,300 9.04 9.20 9.04 0 0 0
04/10/2022
9.04
 54,200 9.12 9.20 9.04 0 0 0
03/10/2022
9.12
 51,080 9.20 9.28 9.12 0 52 -0.0
30/09/2022
9.20
 39,520 9.12 9.28 9.12 0 0 0
29/09/2022
9.12
 50,700 9.28 9.37 9.12 0 0 0
28/09/2022
9.28
 59,903 9.37 9.37 8.87 0 0 0
27/09/2022
9.37
 73,838 9.20 9.45 9.04 0 0 0
26/09/2022
9.20
 90,000 9.20 9.28 9.04 0 0 0
23/09/2022
9.20
 41,333 9.12 9.37 9.04 0 0 0
22/09/2022
9.12
 84,405 9.28 9.45 8.87 0 0 0
21/09/2022
9.28
 48,800 9.37 9.53 9.20 0 0 0
20/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/326 (Volume + 3.26%, Ratio=0.03)
20/09/2022
9.37
 91,307 9.07 9.70 9.04 0 0 0
19/09/2022
9.07
 46,739 8.99 9.07 8.91 0 5,500 -0.1
16/09/2022
8.99
 56,031 8.91 9.07 8.83 0 2,000 -0.0
15/09/2022
8.91
 41,891 8.83 8.99 8.67 0 0 0
14/09/2022
8.83
 36,551 8.99 8.99 8.75 0 100 -0.0
13/09/2022
8.99
 18,513 8.99 9.07 8.75 0 0 0
12/09/2022
8.99
 8,476 9.07 9.15 8.91 0 0 0
09/09/2022
9.07
 9,572 9.07 9.15 8.83 0 0 0
08/09/2022
9.07
 20,001 8.83 9.07 8.83 0 0 0
07/09/2022
8.83
 97,800 9.07 9.07 8.83 0 0 0
06/09/2022
9.07
 48,744 9.23 9.31 8.83 0 0 0
05/09/2022
9.23
 51,820 9.71 9.71 8.99 1,000 0 0.0
31/08/2022
9.71
 16,300 9.71 9.71 9.63 0 0 0
30/08/2022
9.71
 12,600 9.55 9.71 9.55 0 0 0
29/08/2022
9.55
 19,600 9.55 9.55 9.39 0 0 0
26/08/2022
9.55
 26,500 9.79 9.79 9.39 0 0 0
25/08/2022
9.79
 22,205 9.71 9.79 9.55 0 0 0
24/08/2022
9.71
 21,200 9.55 9.71 9.47 0 0 0
23/08/2022
9.55
 40,710 9.23 9.55 9.15 0 0 0
22/08/2022
9.23
 12,526 9.55 9.55 9.23 0 0 0
19/08/2022
9.55
 17,300 9.63 9.63 9.31 0 0 0
18/08/2022
9.63
 12,400 9.79 9.79 9.63 1,400 0 0.0
17/08/2022
9.79
 29,600 9.95 9.95 9.63 0 10,500 -0.1
16/08/2022
9.95
 21,505 9.95 9.95 9.71 0 0 0
15/08/2022
9.95
 11,700 10.03 10.03 9.71 0 0 0
12/08/2022
10.03
 14,542 10.26 10.26 10.03 0 0 0
11/08/2022
10.26
 18,300 10.26 10.26 10.18 100 0 0.0
10/08/2022
10.26
 17,400 10.26 10.26 10.18 0 0 0
09/08/2022
10.26
 20,800 10.26 10.34 10.18 0 0 0
08/08/2022
10.26
 12,500 10.34 10.34 10.18 0 0 0
05/08/2022
10.34
 18,200 10.34 10.34 10.26 0 0 0
04/08/2022
10.34
 23,107 10.34 10.34 10.18 0 700 -0.0
03/08/2022
10.34
 29,100 10.42 10.42 10.11 0 4,800 -0.1
02/08/2022
10.42
 20,310 10.42 10.50 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |