CTCP Tập đoàn Nagakawa (nag)

7.60
-0.10
(-1.30%)
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
(2025-12-29) 		-0.50 -6.02% 1,987,300 0 0
7.70
8.30
7.70
2 tháng
(2025-11-28) 		-0.40 -4.88% 4,834,000 0 0
7.70
8.50
7.70
3 tháng
(2025-10-29) 		-4.30 -35.54% 19,475,400 -156,300 -1.6
7.70
12.10
7.70
6 tháng
(2025-07-31) 		-6.70 -46.21% 67,718,500 -256,300 -3.4
7.70
16.90
7.70
12 tháng
(2025-02-03) 		-2.57 -24.79% 147,014,483 -136,923 -0.9
7.70
16.90
7.70
24 tháng
(2024-02-07) 		-0.09 -1.11% 219,566,792 -303,194 -2.7
7.63
16.90
7.70
36 tháng
(2023-02-13) 		-8.39 -51.81% 284,231,060 -273,475 -2.7
7.03
16.90
7.70
60 tháng
(2021-02-22) 		4.48 134.60% 361,816,994 -589,072 -6.1
3.20
16.90
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
10.42
 31,712 10.42 10.50 10.26 0 0 0
29/07/2022
10.42
 25,300 10.34 10.42 10.18 0 0 0
28/07/2022
10.34
 21,800 10.26 10.34 10.18 0 0 0
27/07/2022
10.26
 24,600 10.26 10.26 10.18 0 0 0
26/07/2022
10.26
 28,700 10.26 10.34 10.11 0 0 0
25/07/2022
10.26
 24,877 10.34 10.42 10.11 0 0 0
22/07/2022
10.34
 535,700 10.18 10.34 10.11 0 0 0
21/07/2022
10.18
 23,656 10.26 10.26 10.18 0 0 0
20/07/2022
10.26
 34,900 10.18 10.26 10.11 0 0 0
19/07/2022
10.18
 51,587 10.26 10.26 10.03 0 0 0
18/07/2022
10.26
 44,800 10.03 10.26 10.03 0 0 0
15/07/2022
10.03
 70,515 9.87 10.03 9.71 0 0 0
14/07/2022
9.87
 1,676,900 9.95 10.03 9.63 0 0 0
13/07/2022
9.95
 75,600 10.11 10.18 9.87 0 0 0
12/07/2022
10.11
 127,600 10.26 10.26 9.87 0 0 0
11/07/2022
10.26
 112,400 10.58 10.58 10.11 0 0 0
08/07/2022
10.58
 127,422 10.66 10.66 10.26 0 0 0
07/07/2022
10.66
 617,410 10.66 10.66 9.79 0 0 0
06/07/2022
10.66
 586,600 10.82 10.82 9.79 0 6,900 -0.1
05/07/2022
10.82
 141,000 10.98 10.98 10.58 0 0 0
04/07/2022
10.98
 296,400 10.90 10.98 10.74 0 0 0
01/07/2022
10.90
 155,126 10.90 10.90 10.50 0 0 0
30/06/2022
10.90
 193,417 10.98 10.98 10.66 0 0 0
29/06/2022
10.98
 99,300 11.30 11.30 10.98 0 0 0
28/06/2022
11.30
 227,800 10.98 11.54 10.66 0 100 -0.0
27/06/2022
10.98
 149,905 10.90 10.98 10.74 0 2,205 -0.0
24/06/2022
10.90
 151,894 10.82 10.90 10.50 0 0 0
23/06/2022
10.82
 136,000 10.82 10.82 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |