Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	8.20	115,100	8.20	8.30	8.10	0	0	0
04/12/2025	8.20	82,700	8.20	8.30	8.10	0	0	0
03/12/2025	8.10	94,700	8.20	8.20	8.10	0	0	0
02/12/2025	8.20	75,900	8.10	8.20	8	0	0	0
01/12/2025	8.10	104,900	8.20	8.30	8.10	0	0	0
28/11/2025	8.20	62,500	8.30	8.40	8.20	0	0	0
27/11/2025	8.30	105,000	8.30	8.40	8.20	0	0	0
26/11/2025	8.30	208,300	8.30	8.40	8.10	0	0	0
25/11/2025	8.30	106,900	8.40	8.50	8.30	0	0	0
24/11/2025	8.40	168,900	8.40	8.60	8.30	0	0	0
21/11/2025	8.40	219,500	8.60	8.80	8.40	0	0	0
20/11/2025	8.50	184,800	8.60	8.70	8.50	0	0	0
19/11/2025	8.60	139,800	8.70	8.70	8.50	0	0	0
18/11/2025	8.60	407,600	8.80	9	8.50	0	0	0
17/11/2025	8.70	225,600	8.50	8.90	8.50	0	0	0
14/11/2025	8.50	826,100	8.20	9	8.20	0	0	0
13/11/2025	8.20	211,300	8.10	8.20	8	0	0	0
12/11/2025	8	560,100	8	8.20	7.80	0	0	0
11/11/2025	8	551,000	8	8.20	7.60	0	20,000	-0.2
10/11/2025	8	1,635,600	8.60	8.80	8	0	500	-0.0
07/11/2025	8.80	437,700	9.30	9.50	8.70	0	5,000	-0.0
06/11/2025	9.20	3,753,300	7.70	9.30	7.70	0	33,600	-0.3
05/11/2025	8.50	1,194,100	8.50	8.50	8.50	0	0	0
04/11/2025	9.40	613,200	9.70	9.70	9.40	0	0	0
03/11/2025	10.40	1,593,600	11.50	11.50	10.40	0	16,100	-0.2
31/10/2025	11.50	703,200	11.30	11.50	11.20	0	42,700	-0.5
30/10/2025	11.50	417,900	11.80	11.80	11.40	0	13,200	-0.2
29/10/2025	12.10	377,900	12.20	12.20	11.50	12,300	37,500	-0.3
28/10/2025	12.20	1,408,600	11.70	12.20	10.60	169,700	16,900	1.8
27/10/2025	11.70	950,000	13	13.10	11.70	39,300	0	0.5
24/10/2025	13	734,600	12.90	13.30	12.50	46,800	43,300	0.0
23/10/2025	13.10	894,300	12.50	13.10	12.30	24,900	2,000	0.3
22/10/2025	12.50	539,000	12.50	12.60	12.20	200	0	0.0
21/10/2025	12.40	885,400	12.60	12.90	12.30	45,100	12,500	0.4
20/10/2025	12.60	715,700	12.40	12.70	12.20	0	32,600	-0.4
17/10/2025	12.40	297,400	12.70	12.80	12.40	2,100	8,000	-0.1
16/10/2025	12.70	346,400	12.90	13	12.70	0	4,900	-0.1
15/10/2025	12.90	947,100	12.90	12.90	12.50	2,400	41,600	-0.5
14/10/2025	12.70	585,000	13.10	13.10	12.70	14,400	0	0.2
13/10/2025	13	761,800	13	13.30	12.60	13,400	27,200	-0.2
10/10/2025	13	1,422,700	13	13.10	12.40	47,900	30,100	0.2
09/10/2025	13	255,500	13	13	12.70	0	0	0
08/10/2025	13	673,300	13.20	13.50	12.70	6,100	23,300	-0.2
07/10/2025	13.20	419,500	13.20	13.20	12.80	0	24,900	-0.3
06/10/2025	13.20	184,200	13.30	13.40	13	0	24,600	-0.3
03/10/2025	13.40	763,500	12.90	13.70	12.70	27,500	16,900	0.1
02/10/2025	12.90	155,300	13.10	13.10	12.90	0	7,900	-0.1
01/10/2025	13.20	691,300	12.70	13.20	12.70	82,600	15,000	0.9
30/09/2025	12.70	510,300	12.80	12.90	12.40	2,000	71,600	-0.9
29/09/2025	12.90	273,600	12.90	12.90	12.70	0	300	-0.0
26/09/2025	12.90	507,000	12.80	12.90	12.70	3,300	21,000	-0.2
25/09/2025	12.90	307,200	12.90	12.90	12.70	500	1,500	-0.0
24/09/2025	12.90	468,200	12.90	13	12.80	0	100	-0.0
23/09/2025	13	262,900	13	13	12.90	0	11,200	-0.1
22/09/2025	13	415,600	13.10	13.10	12.80	0	24,000	-0.3
19/09/2025	13.20	534,900	12.90	13.20	12.70	0	12,500	-0.2
18/09/2025	12.90	267,200	12.80	12.90	12.60	0	27,400	-0.3
17/09/2025	12.90	615,000	13	13.10	12.80	100	13,900	-0.2
16/09/2025	13.10	945,500	13.20	13.20	12.90	1,000	48,700	-0.6
15/09/2025	13.20	712,100	13.40	13.40	12.90	2,800	16,600	-0.2
12/09/2025	13.40	633,600	13.20	13.40	13	0	7,000	-0.1
11/09/2025	13.30	727,800	13.50	13.60	13	3,700	22,400	-0.3
10/09/2025	13.50	848,100	13.10	13.50	12.90	148,400	15,600	1.7
09/09/2025	13.10	275,600	13	13.10	12.80	0	24,700	-0.3
08/09/2025	13.20	351,800	13.50	13.50	12.90	400	32,300	-0.4
05/09/2025	13.50	442,600	13.60	13.60	13.20	2,000	29,600	-0.4
04/09/2025	13.60	477,000	13.60	13.90	13.30	12,300	44,800	-0.4
03/09/2025	13.80	261,300	13.40	13.80	13.30	0	46,800	-0.6
29/08/2025	13.40	917,600	13.90	14.10	13.30	33,600	78,700	-0.6
28/08/2025	13.90	553,900	14.20	14.20	13.60	5,000	28,100	0
27/08/2025	14.20	681,000	14.50	14.50	13.80	4,000	37,800	-0.5
26/08/2025	14.50	1,147,300	13.40	14.50	13.20	83,800	11,400	1.0
25/08/2025	13.40	948,100	14.60	15.10	13.40	99,600	97,600	-0.0
22/08/2025	14.60	866,200	16	16.20	14.60	41,900	56,000	-0.3
21/08/2025	16.10	653,100	16.50	16.50	16	600	59,400	-1.0
20/08/2025	16.50	1,545,400	16.90	16.90	16.10	114,900	108,200	0.1
19/08/2025	16.90	1,596,300	15.40	16.90	15.10	135,000	58,700	1.1
18/08/2025	15.40	1,964,800	14.90	15.40	14.80	185,200	125,800	0.9
15/08/2025	14.80	1,229,300	14.60	14.90	14.50	110,800	70,500	0.6
14/08/2025	14.60	879,500	15	15	14.60	45,200	8,900	0.5
13/08/2025	15	912,200	15.20	15.30	14.60	3,400	120,600	-1.8
12/08/2025	15.10	979,300	14.70	15.10	14.50	42,300	68,100	-0.4
11/08/2025	15	676,700	15.20	15.20	14.50	17,200	14,700	0.0
08/08/2025	15.20	1,012,000	15.30	15.30	14.70	700	54,000	-0.8
07/08/2025	15.30	1,408,300	14.90	15.30	14.60	23,500	41,500	-0.3
06/08/2025	14.90	1,484,900	14.10	15	13.90	100,000	45,200	0.8
05/08/2025	14.10	1,414,900	14.20	14.30	13.90	25,200	68,400	-0.6
04/08/2025	14.20	660,800	14.30	14.30	13.80	33,500	62,900	-0.4
01/08/2025	14.30	1,146,700	14.50	14.60	14.20	27,400	21,200	0.1
31/07/2025	14.50	2,096,900	13.60	14.60	13.40	155,200	45,500	1.5
30/07/2025	13.60	1,477,600	12.70	13.60	12.60	71,100	83,800	-0.2
29/07/2025	12.70	436,300	13.10	13.10	12.70	17,400	25,800	-0.1
28/07/2025	13.10	400,900	13.10	13.20	12.90	49,500	0	0.6
25/07/2025	13.10	304,900	13.20	13.20	12.90	11,900	0	0.2
24/07/2025	13.20	309,000	13.20	13.20	12.90	0	4,000	-0.1
23/07/2025	13.20	424,300	12.90	13.20	12.80	16,800	27,400	-0.1
22/07/2025	12.80	341,600	13	13	12.80	5,000	13,200	-0.1
21/07/2025	13	513,200	13.10	13.30	13	23,900	9,000	0.2
18/07/2025	13.10	260,900	13.20	13.40	13.20	8,000	16,500	-0.1
17/07/2025	13.50	1,073,400	13.30	13.30	13	21,800	15,600	0.1
16/07/2025	13.50	779,100	13.40	13.40	13.10	53,200	2,700	0.7

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.30	-13.83%	11,886,800	-59,100	-0.5	8 9.40 8.20
2 tháng (2025-10-06)	-5.10	-38.64%	26,999,900	-35,900	-0.4	8 13.20 8.20
3 tháng (2025-09-05)	-5.40	-40%	37,709,000	-181,800	-2.2	8 13.50 8.20
6 tháng (2025-06-09)	-5.70	-41.29%	83,380,200	-242,300	-3.2	8 16.90 8.20
12 tháng (2024-12-09)	-2.09	-20.47%	155,519,053	-246,903	-2.1	8 16.90 8.20
24 tháng (2023-12-15)	0.56	7.36%	218,249,105	-292,040	-2.6	7.03 16.90 8.20
36 tháng (2022-12-20)	-3.40	-29.58%	299,715,620	-238,291	-2.0	7.03 16.90 8.20
60 tháng (2020-12-30)	5.14	174.08%	358,057,218	-656,072	-6.4	2.89 16.90 8.20

CTCP Tập đoàn Nagakawa (nag)

THỐNG KÊ GIAO DỊCH