CTCP Tập đoàn Nagakawa (nag)

10.80
-0.10
(-0.92%)
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
(2024-10-22) 		0.07 0.62% 6,383,468 -123,800 -1.4
10.37
11.30
10.90
2 tháng
(2024-09-23) 		0.44 4.18% 14,290,906 214,400 2.4
10.28
11.30
10.90
3 tháng
(2024-08-23) 		0.62 6.05% 21,689,298 240,600 2.8
10.19
11.30
10.90
6 tháng
(2024-05-27) 		0.16 1.48% 36,932,002 254,700 3.0
10.19
11.30
10.90
12 tháng
(2023-11-27) 		2.10 23.92% 60,539,194 190,101 2.0
7.59
12.31
10.90
24 tháng
(2022-12-02) 		0.52 4.99% 144,927,258 255,720 2.8
7.59
18.19
10.90
36 tháng
(2021-12-07) 		1.82 20.09% 181,936,171 176,219 1.8
7.59
18.19
10.90
60 tháng
(2019-12-18) 		8.14 295.08% 204,729,365 -162,651 -1.6
2.22
18.19
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
10.80
 156,600 10.80 10.80 10.80 0 3,400 0
21/11/2024
10.90
 312,200 10.70 10.90 10.70 0 0 0
20/11/2024
10.90
 321,400 10.80 10.90 10.70 0 5,600 -0.1
19/11/2024
10.90
 26,500 10.70 10.90 10.60 0 2,700 -0.0
18/11/2024
10.90
 58,500 10.80 10.90 10.70 0 6,300 -0.1
15/11/2024
11
 247,701 10.80 11 10.50 500 22,000 -0.2
14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/11/2024
11
 229,450 11.20 11.20 10.60 300 27,700 -0.3
13/11/2024
11.30
 156,535 10.37 11.30 10.28 700 700 -0
12/11/2024
10.46
 251,700 10.28 10.46 10.28 0 0 0
11/11/2024
10.37
 196,697 10.46 10.46 10.28 0 0 0
08/11/2024
10.56
 347,300 10.46 10.56 10.37 6,600 200 0.1
07/11/2024
10.46
 351,980 10.56 10.65 10.37 2,100 5,000 -0.0
06/11/2024
10.56
 347,901 10.46 10.56 9.81 0 0 0
05/11/2024
10.56
 519,140 10.56 10.56 10.46 2,600 600 0.0
04/11/2024
10.56
 464,601 10.65 10.65 10.56 0 3,600 -0.0
01/11/2024
10.65
 114,844 10.56 10.65 10.46 0 0 0
31/10/2024
10.56
 323,215 10.46 10.56 10.46 0 2,000 -0.0
30/10/2024
10.56
 333,500 10.56 10.65 10.56 0 0 0
29/10/2024
10.56
 261,516 10.65 10.74 10.56 0 0 0
28/10/2024
10.65
 231,100 10.65 10.83 10.46 2,000 59,800 -0.7
25/10/2024
10.65
 308,300 10.65 10.65 10.46 0 0 0
24/10/2024
10.65
 256,328 10.74 10.74 10.46 0 400 -0.0
23/10/2024
10.74
 339,600 10.65 10.83 10.56 0 0 0
22/10/2024
10.83
 383,460 10.93 10.93 10.65 0 2,000 -0.0
21/10/2024
10.83
 362,960 10.65 11.02 10.56 0 2,400 -0.0
18/10/2024
10.65
 442,101 10.46 10.74 10.46 16,900 2,000 0.2
17/10/2024
10.65
 383,400 10.37 10.65 10.28 3,000 0 0.0
16/10/2024
10.37
 309,916 10.46 10.46 10.28 14,100 0 0.2
15/10/2024
10.46
 550,010 10.37 10.46 10.28 19,600 0 0.2
14/10/2024
10.37
 613,410 10.37 10.46 10.37 70,400 0 0.8
11/10/2024
10.46
 429,605 10.37 10.46 10.37 73,800 0 0.8
10/10/2024
10.37
 590,913 10.28 10.46 10.19 80,400 0 0.9
09/10/2024
10.28
 440,400 10.28 10.28 10.09 64,400 1,100 0.7
08/10/2024
10.28
 362,022 10.19 10.28 10.09 600 100 0.0
07/10/2024
10.28
 298,300 10.19 10.28 10.09 0 0 0
04/10/2024
10.28
 350,300 10.28 10.28 10 2,600 1,700 0.0
03/10/2024
10.37
 300,400 10.28 10.37 10.19 0 4,400 -0.0
02/10/2024
10.37
 253,320 10.28 10.37 10.19 0 300 -0.0
01/10/2024
10.37
 342,800 10.19 10.37 10.19 0 0 0
30/09/2024
10.28
 187,810 10.28 10.37 10.19 500 0 0.0
27/09/2024
10.37
 349,310 10.46 10.56 10.37 300 2,500 -0.0
26/09/2024
10.37
 356,800 10.37 10.37 10.28 500 0 0.0
25/09/2024
10.46
 302,458 10.37 10.46 10.19 3,900 0 0.0
24/09/2024
10.46
 403,401 10.46 10.46 10.28 0 0 0
23/09/2024
10.46
 277,802 10.37 10.46 10.28 1,700 0 0.0
20/09/2024
10.46
 302,158 10.19 10.46 10.19 10,400 6,100 0.0
19/09/2024
10.37
 367,700 10.37 10.37 10.19 0 1,000 -0.0
18/09/2024
10.37
 310,611 10.37 10.37 10.19 1,300 0 0.0
17/09/2024
10.37
 185,204 10.19 10.37 10.09 0 2,900 -0.0
16/09/2024
10.19
 423,805 10.19 10.19 10 4,200 35,700 -0.3
13/09/2024
10.28
 538,209 10.19 10.37 10.19 15,800 48,300 -0.4
12/09/2024
10.37
 418,101 10.37 10.46 10.19 1,700 15,100 -0.1
11/09/2024
10.46
 441,930 10.46 10.56 10.19 1,000 28,100 -0.3
10/09/2024
10.65
 446,737 10.74 10.74 10.46 1,900 14,600 -0.1
09/09/2024
10.74
 363,432 10.74 10.83 10.37 0 0 0
06/09/2024
10.74
 600,308 11.11 11.11 10.56 23,800 1,700 0.3
05/09/2024
11.11
 545,661 11.20 11.30 11.02 57,100 600 0.7
04/09/2024
11.20
 816,600 10.28 11.30 10.28 86,700 23,800 0.7
30/08/2024
10.37
 463,188 10.37 10.37 10.19 0 0 0
29/08/2024
10.37
 288,500 10.28 10.37 10.19 1,700 0 0.0
28/08/2024
10.28
 201,346 10.28 10.37 10.19 700 3,000 -0.0
27/08/2024
10.28
 241,200 10.28 10.37 10.19 5,100 0 0.1
26/08/2024
10.28
 228,302 10.28 10.37 10.19 0 4,300 -0.0
23/08/2024
10.28
 215,400 10.28 10.28 10.19 0 0 0
22/08/2024
10.28
 339,751 10.19 10.37 10.09 4,300 4,900 -0.0
21/08/2024
10.19
 244,800 10.09 10.37 10.09 2,900 1,600 0.0
20/08/2024
10.37
 358,030 10.37 10.37 10.19 7,900 0 0.1
19/08/2024
10.37
 338,800 10.19 10.37 10.19 5,500 0 0.1
16/08/2024
10.37
 198,900 10.19 10.37 10.19 2,600 0 0.0
15/08/2024
10.19
 180,636 10.37 10.37 10.19 1,000 800 0.0
14/08/2024
10.37
 238,465 10.28 10.37 10.19 4,400 2,100 0.0
13/08/2024
10.46
 337,708 10.37 10.46 10.19 100 3,600 -0.0
12/08/2024
10.46
 92,004 10.46 10.46 10.28 4,000 0 0.0
09/08/2024
10.46
 171,700 10.28 10.56 10.09 0 0 0
08/08/2024
10.46
 282,882 10.46 10.46 10.19 4,400 11,200 -0.1
07/08/2024
10.46
 117,762 10.37 10.46 10.28 0 2,300 -0.0
06/08/2024
10.46
 180,600 10.19 10.46 10.09 2,000 14,000 -0.1
05/08/2024
10.28
 123,600 10.28 10.46 10.09 0 100 -0.0
02/08/2024
10.46
 132,500 10.37 10.46 10.19 900 4,400 -0.0
01/08/2024
10.46
 139,500 10.37 10.46 10.09 200 8,100 -0.1
31/07/2024
10.46
 136,004 10.56 10.56 10.28 1,000 8,400 -0.1
30/07/2024
10.56
 179,014 10.46 10.65 10.28 6,200 57,800 -0.6
29/07/2024
10.65
 174,505 10.56 10.65 10.46 6,600 800 0.1
26/07/2024
10.65
 49,700 10.65 10.65 10.46 0 0 0
25/07/2024
10.65
 270,121 10.28 10.65 10.19 28,600 0 0.3
24/07/2024
10.19
 165,304 10.37 10.56 10.19 3,800 0 0.0
23/07/2024
10.56
 94,910 10.46 10.56 10.37 1,900 0 0.0
22/07/2024
10.65
 280,408 10.56 10.65 10.19 6,300 19,300 -0.1
19/07/2024
10.65
 56,325 10.56 10.65 10.56 10,900 1,700 0.1
18/07/2024
10.74
 109,900 10.56 10.74 10.37 1,100 700 0.0
17/07/2024
10.74
 70,741 10.74 10.74 10.46 2,600 600 0.0
16/07/2024
10.74
 451,914 10.74 10.74 10.56 2,600 2,500 0.0
15/07/2024
10.74
 387,938 10.83 10.83 10.65 4,300 0 0.0
12/07/2024
10.83
 345,500 10.56 10.83 10.56 12,500 0 0.1
11/07/2024
10.74
 266,305 10.56 10.74 10.56 7,500 0 0.1
10/07/2024
10.74
 240,667 10.65 10.74 10.65 2,900 0 0.0
09/07/2024
10.74
 287,424 10.74 10.83 10.65 1,400 1,500 -0.0
08/07/2024
10.74
 201,114 10.74 10.83 10.65 500 1,300 -0.0
05/07/2024
10.74
 145,600 10.74 10.74 10.65 0 0 0
04/07/2024
10.74
 285,509 10.56 10.83 10.56 2,600 9,800 -0.1
03/07/2024
10.56
 325,022 10.83 10.93 10.56 6,100 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |