CTCP Tập đoàn Nagakawa (nag)

6.40
-0.30
(-4.48%)
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
(2026-08-19) 		-0.10 -1.47% 1,818,600 0 0
6.40
8
6.40
2 tháng
(2026-07-20) 		0.37 5.80% 3,287,900 -1,400 0.0
6.33
8
6.40
3 tháng
(2026-06-22) 		-0.67 -9.12% 4,721,100 -1,700 0.0
6.33
8
6.40
6 tháng
(2026-03-23) 		-0.96 -12.49% 11,744,400 -4,800 0.0
6.33
8.60
6.40
12 tháng
(2025-09-23) 		-5.59 -45.47% 52,392,600 -73,100 -0.8
6.33
12.67
6.40
24 tháng
(2024-09-30) 		-2.29 -25.51% 194,236,962 -190,750 -2.9
6.04
15.97
6.40
36 tháng
(2023-10-04) 		-1.73 -20.50% 250,229,730 -221,749 -3.4
5.59
15.97
6.40
60 tháng
(2021-10-14) 		0.96 16.65% 374,686,848 -510,781 -7.0
5.36
15.97
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
13.20
 234,351 13.28 13.28 12.97 0 0 0
06/04/2023
13.28
 351,827 13.51 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 12.97 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 12.97 13.05 12.81 0 0 0
30/03/2023
13.05
 292,321 12.89 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 13.36 13.36 13.05 0 0 0
23/03/2023
13.43
 292,200 13.59 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 13.20 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 13.05 13.20 12.97 0 0 0
16/03/2023
13.12
 221,231 13.05 13.12 12.89 0 0 0
15/03/2023
13.20
 443,886 12.81 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 13.43 13.51 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 13.20 13.98 13.20 0 10,000 -0.2
06/03/2023
13.98
 490,972 14.37 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 13.67 14.75 13.59 0 0 0
27/02/2023
13.82
 243,101 13.82 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 15.14 15.22 14.83 0 0 0
20/02/2023
15.22
 892,071 14.91 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 15.45 15.45 15.14 0 0 0
15/02/2023
15.38
 717,451 15.53 15.69 15.30 0 0 0
14/02/2023
15.69
 760,049 15.14 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 15.69 16.15 15.53 0 0 0
09/02/2023
15.61
 981,939 15.69 15.92 15.45 0 0 0
08/02/2023
15.61
 1,010,301 15.14 15.76 15.14 25,500 5,100 0.4
07/02/2023
15.22
 660,589 15.14 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 14.06 14.75 13.90 0 0 0
02/02/2023
14.13
 494,747 13.98 14.13 13.82 0 0 0
01/02/2023
14.13
 733,265 13.82 14.13 13.59 0 0 0
31/01/2023
13.90
 773,887 13.90 13.90 13.59 22,600 0 0.4
30/01/2023
13.82
 970,456 13.12 13.90 13.05 0 0 0
27/01/2023
13.12
 679,627 12.43 13.12 12.43 1,000 0 0.0
26/01/2023
5.36
 109,800 5.13 5.36 5.05 0 0 0
25/01/2023
5.36
 109,800 5.13 5.36 5.05 0 0 0
24/01/2023
5.36
 109,800 5.13 5.36 5.05 0 0 0
23/01/2023
5.36
 109,800 5.13 5.36 5.05 0 0 0
20/01/2023
5.36
 109,800 5.13 5.36 5.05 0 0 0
19/01/2023
12.43
 540,236 12.27 12.50 12.19 0 0 0
18/01/2023
12.43
 456,323 12.35 12.50 12.19 0 0 0
17/01/2023
12.27
 761,307 11.49 12.50 11.42 0 0 0
16/01/2023
11.49
 343,721 11.49 11.49 11.34 0 0 0
13/01/2023
11.42
 372,980 11.34 11.42 11.26 0 0 0
12/01/2023
11.42
 373,260 11.34 11.42 11.26 0 0 0
11/01/2023
11.26
 285,500 11.26 11.42 11.26 0 0 0
10/01/2023
11.34
 289,803 11.34 11.34 11.26 0 0 0
09/01/2023
11.34
 349,302 11.42 11.49 11.26 0 0 0
06/01/2023
11.49
 286,933 11.57 11.65 11.49 0 0 0
05/01/2023
11.57
 484,820 11.96 11.96 11.57 0 0 0
04/01/2023
11.96
 278,524 12.11 12.11 11.96 0 0 0
03/01/2023
11.96
 271,676 12.19 12.19 11.96 0 0 0
30/12/2022
12.27
 1,009,608 12.19 12.43 12.11 400 0 0.0
29/12/2022
12.19
 352,824 12.35 12.35 12.19 0 0 0
28/12/2022
12.35
 557,145 12.11 12.50 12.04 0 16 0.0
27/12/2022
12.11
 379,800 12.43 12.43 12.11 0 0 0
26/12/2022
12.43
 518,635 12.50 12.66 12.19 0 300 0.0
23/12/2022
12.50
 927,510 11.42 12.50 11.42 1,300 6,200 -0.1
22/12/2022
11.42
 644,602 10.72 11.42 10.56 0 0 0
21/12/2022
10.72
 348,703 10.87 10.95 10.64 0 4,000 -0.1
20/12/2022
10.87
 382,848 10.79 11.03 10.56 0 0 0
19/12/2022
10.79
 567,202 10.72 11.03 10.56 0 0 0
16/12/2022
10.72
 373,370 10.72 10.87 9.78 0 9 0.0
15/12/2022
10.72
 582,088 10.41 10.72 10.10 0 0 0
14/12/2022
10.41
 530,655 9.94 10.79 10.10 0 0 0
13/12/2022
9.94
 356,105 9.55 9.94 9.24 0 0 0
12/12/2022
9.55
 301,742 9.32 9.55 9.32 0 0 0
09/12/2022
9.32
 209,827 9.47 9.47 9.16 0 0 0
08/12/2022
9.47
 224,310 9.16 9.47 9.16 4,000 0 0.0
07/12/2022
9.16
 160,064 9.16 9.32 8.93 0 0 0
06/12/2022
9.16
 137,661 9.16 9.32 8.78 0 121 0.0
05/12/2022
9.16
 278,287 9.09 9.71 9.01 0 0 0
02/12/2022
9.09
 186,627 8.93 9.63 8.70 0 0 0
01/12/2022
8.93
 353,655 8.54 9.40 8.54 0 0 0
30/11/2022
8.54
 153,959 8.54 8.62 8.54 0 0 0
29/11/2022
8.54
 154,252 8.54 8.54 8.46 0 0 0
28/11/2022
8.54
 172,600 8.54 8.54 8.46 0 0 0
25/11/2022
8.54
 106,332 8.54 8.54 8.31 0 0 0
24/11/2022
8.54
 191,100 8.54 8.54 8.46 0 0 0
23/11/2022
8.54
 298,961 8.54 8.54 8.39 0 0 0
22/11/2022
8.54
 293,138 8.54 8.54 8.39 0 0 0
21/11/2022
8.54
 145,073 8.54 8.54 8.39 0 0 0
18/11/2022
8.54
 158,010 8.54 8.62 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc