CTCP Tập đoàn Nagakawa (nag)

6.90
0.40
(6.15%)
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
(2026-08-17) 		-0.12 -1.76% 1,345,500 -1,200 0
6.50
7.10
6.90
2 tháng
(2026-07-16) 		-0.21 -3.14% 2,808,800 -1,400 0
6.33
7.10
6.90
3 tháng
(2026-06-16) 		-0.87 -11.83% 4,243,200 -1,700 0
6.33
7.37
6.90
6 tháng
(2026-03-18) 		-1.53 -19.09% 11,103,100 -4,800 0
6.33
8.60
6.90
12 tháng
(2025-09-19) 		-5.98 -47.90% 51,477,600 -109,600 -1.2
6.33
12.67
6.90
24 tháng
(2024-09-24) 		-2.66 -29.01% 192,297,304 -285,041 -2.4
6.33
15.97
6.90
36 tháng
(2023-10-02) 		-2.17 -25.03% 243,301,554 -270,240 -2.4
6.33
15.97
6.90
60 tháng
(2021-10-11) 		0.70 11.97% 364,656,704 -567,972 -6.1
5.56
15.97
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
12.74
 530,070 12.66 12.89 12.50 0 0 0
26/06/2023
12.66
 665,770 13.43 13.43 12.58 0 0 0
23/06/2023
13.43
 564,002 12.97 13.43 12.89 7,100 5,000 0.0
22/06/2023
12.97
 122,100 13.05 13.05 12.89 10,000 10,000 -0.0
21/06/2023
13.05
 215,536 13.20 13.20 12.97 0 0 0
20/06/2023
13.20
 315,930 13.05 13.20 12.89 0 0 0
19/06/2023
13.05
 376,100 13.05 13.12 12.74 0 0 0
16/06/2023
13.05
 237,919 13.05 13.05 12.81 0 0 0
15/06/2023
13.05
 265,427 13.20 13.20 12.81 0 0 0
14/06/2023
13.20
 328,979 13.28 13.36 13.05 0 0 0
13/06/2023
13.28
 791,410 13.82 13.98 12.58 0 0 0
12/06/2023
13.82
 452,700 14.06 14.21 13.75 0 0 0
09/06/2023
14.06
 434,400 13.67 14.13 13.59 0 0 0
08/06/2023
13.67
 567,915 13.43 13.90 13.28 0 0 0
07/06/2023
13.43
 395,159 13.43 13.51 13.28 0 0 0
06/06/2023
13.43
 234,109 13.43 13.51 13.36 0 0 0
05/06/2023
13.43
 436,739 13.43 13.82 13.36 1,000 0 0.0
02/06/2023
13.43
 539,536 13.43 13.51 13.20 0 0 0
01/06/2023
13.43
 611,606 13.82 13.82 13.36 0 0 0
31/05/2023
13.82
 287,136 13.67 13.82 13.59 0 0 0
30/05/2023
13.67
 1,097,367 12.89 13.82 12.81 0 0 0
29/05/2023
12.89
 372,711 12.97 13.12 12.89 2,500 0 0.0
26/05/2023
12.97
 742,985 12.43 13.12 12.43 0 0 0
25/05/2023
12.43
 248,959 12.50 12.50 12.27 0 0 0
24/05/2023
12.50
 263,356 12.43 12.58 12.43 0 0 0
23/05/2023
12.43
 453,871 12.11 12.74 12.04 0 0 0
22/05/2023
12.11
 243,916 12.11 12.11 11.96 0 0 0
19/05/2023
12.11
 194,500 12.04 12.11 11.88 0 0 0
18/05/2023
12.04
 192,221 12.11 12.27 11.88 0 0 0
17/05/2023
12.11
 159,331 12.35 12.35 12.11 0 0 0
16/05/2023
12.35
 194,443 12.43 12.50 12.11 0 0 0
15/05/2023
12.43
 316,600 12.81 12.89 12.43 0 0 0
12/05/2023
12.81
 332,100 13.05 13.05 12.58 0 0 0
11/05/2023
13.05
 618,100 12.50 13.28 12.50 0 0 0
10/05/2023
12.50
 401,609 11.65 12.58 11.57 0 0 0
09/05/2023
11.65
 228,000 12.04 12.11 11.65 0 0 0
08/05/2023
12.04
 137,248 12.11 12.11 11.96 0 0 0
05/05/2023
12.11
 114,160 12.43 12.43 12.11 0 0 0
04/05/2023
12.43
 174,500 12.43 12.50 12.27 0 0 0
28/04/2023
12.43
 305,472 12.43 12.43 12.11 0 0 0
27/04/2023
12.43
 285,300 12.43 12.50 12.27 0 0 0
26/04/2023
12.43
 269,758 12.66 12.66 12.35 0 0 0
25/04/2023
12.66
 194,503 12.74 12.74 12.58 0 1,400 -0.0
24/04/2023
12.74
 154,000 12.81 12.81 12.50 0 1,400 -0.0
21/04/2023
12.81
 119,500 12.81 12.81 12.58 0 0 0
20/04/2023
12.81
 198,157 12.89 12.89 12.58 0 0 0
19/04/2023
12.89
 201,009 12.89 12.97 12.66 0 0 0
18/04/2023
12.89
 243,000 12.89 12.89 12.74 0 0 0
17/04/2023
12.89
 196,361 12.81 13.05 12.74 0 0 0
14/04/2023
12.81
 332,250 12.66 12.81 12.43 0 0 0
13/04/2023
12.66
 223,300 13.05 13.05 12.66 0 0 0
12/04/2023
13.05
 358,920 12.74 13.05 12.58 0 0 0
11/04/2023
12.74
 553,419 13.12 13.12 12.66 0 0 0
10/04/2023
13.12
 185,200 13.20 13.20 12.97 0 0 0
07/04/2023
13.20
 207,351 13.28 13.28 12.97 0 0 0
06/04/2023
13.28
 351,827 13.43 13.51 13.12 0 0 0
05/04/2023
13.43
 493,079 13.20 13.59 13.12 0 4,000 -0.1
04/04/2023
13.20
 251,030 13.12 13.20 12.97 0 6,000 -0.1
03/04/2023
13.12
 248,354 13.05 13.20 13.05 0 0 0
31/03/2023
13.05
 314,164 13.05 13.05 12.81 0 0 0
30/03/2023
13.05
 292,321 13.05 13.05 12.81 0 0 0
29/03/2023
13.05
 267,800 13.05 13.05 12.89 0 0 0
28/03/2023
13.05
 344,915 13.12 13.12 12.97 0 0 0
27/03/2023
13.12
 348,125 13.20 13.20 13.05 4,000 0 0.1
24/03/2023
13.20
 467,729 13.43 13.43 13.05 0 0 0
23/03/2023
13.43
 292,200 13.51 13.59 13.36 0 0 0
22/03/2023
13.51
 445,423 13.36 13.67 13.36 0 0 0
21/03/2023
13.36
 338,450 13.28 13.36 13.05 0 0 0
20/03/2023
13.28
 445,445 13.20 13.59 13.12 0 0 0
17/03/2023
13.20
 314,000 13.12 13.20 12.97 0 0 0
16/03/2023
13.12
 221,231 13.20 13.20 12.89 0 0 0
15/03/2023
13.20
 443,886 12.74 13.36 12.66 0 0 0
14/03/2023
12.74
 489,872 13.20 13.20 12.74 0 0 0
13/03/2023
13.20
 383,585 13.36 13.36 12.97 0 0 0
10/03/2023
13.36
 315,224 13.59 13.59 13.28 0 0 0
09/03/2023
13.59
 289,211 13.75 13.75 13.51 0 0 0
08/03/2023
13.75
 612,875 13.82 13.82 13.20 0 22,135 -0.4
07/03/2023
13.82
 317,910 13.98 13.98 13.20 0 10,000 -0.2
06/03/2023
13.98
 490,972 14.52 14.52 13.98 0 0 0
03/03/2023
14.52
 341,400 14.52 14.68 14.29 0 0 0
02/03/2023
14.52
 447,999 14.37 14.68 14.37 0 0 0
01/03/2023
14.37
 256,524 13.98 14.44 13.90 0 0 0
28/02/2023
13.98
 402,002 13.82 14.75 13.59 0 0 0
27/02/2023
13.82
 243,101 14.06 14.06 13.67 0 0 0
24/02/2023
14.06
 330,047 14.13 14.21 14.06 0 0 0
23/02/2023
14.13
 330,883 14.52 14.52 14.06 0 0 0
22/02/2023
14.52
 1,086,346 15.07 15.07 14.37 100 0 0.0
21/02/2023
15.07
 594,672 15.22 15.22 14.83 0 0 0
20/02/2023
15.22
 892,071 15.07 15.22 14.60 0 800 -0.0
17/02/2023
15.07
 831,014 15.38 15.38 14.91 0 0 0
16/02/2023
15.38
 1,011,747 15.38 15.45 15.14 0 0 0
15/02/2023
15.38
 717,451 15.69 15.69 15.30 0 0 0
14/02/2023
15.69
 760,049 15.30 15.69 15.07 0 0 0
13/02/2023
15.30
 813,386 15.92 16.00 14.37 0 0 0
10/02/2023
15.92
 1,392,160 15.61 16.15 15.53 0 0 0
09/02/2023
15.61
 981,939 15.61 15.92 15.45 0 0 0
08/02/2023
15.61
 1,010,301 15.22 15.76 15.14 25,500 5,100 0.4
07/02/2023
15.22
 660,589 15.22 15.30 15.07 0 0 0
06/02/2023
15.22
 1,141,907 14.75 15.53 14.52 0 0 0
03/02/2023
14.75
 925,622 14.13 14.75 13.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |