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)
17/11/2022
8.54
 152,817 8.54 8.54 8.39 0 0 0
16/11/2022
8.54
 125,700 8.62 8.62 8.39 0 0 0
15/11/2022
8.62
 156,700 8.54 8.62 8.31 0 0 0
14/11/2022
8.54
 104,802 8.62 8.62 8.31 0 0 0
11/11/2022
8.62
 138,439 8.54 8.70 8.54 0 0 0
10/11/2022
8.54
 202,300 8.62 8.62 8.46 0 0 0
09/11/2022
8.62
 107,600 8.54 8.62 8.54 0 0 0
08/11/2022
8.54
 101,410 8.54 8.78 8.46 0 0 0
07/11/2022
8.54
 158,901 8.78 8.78 8.54 0 0 0
04/11/2022
8.78
 201,606 8.78 8.78 8.46 0 0 0
03/11/2022
8.78
 107,800 8.70 8.78 8.54 0 0 0
02/11/2022
8.70
 150,203 8.62 8.85 8.54 0 0 0
01/11/2022
8.62
 118,805 8.62 8.78 8.54 0 0 0
31/10/2022
8.62
 101,600 8.62 8.85 8.46 0 0 0
28/10/2022
8.62
 113,450 8.62 8.70 8.39 0 0 0
27/10/2022
8.62
 105,300 8.62 8.70 8.54 0 0 0
26/10/2022
8.62
 107,000 8.62 8.78 8.54 0 0 0
25/10/2022
8.62
 113,500 8.54 9.01 8.54 0 0 0
24/10/2022
8.54
 221,758 8.70 8.78 8.54 0 0 0
21/10/2022
8.70
 112,698 8.85 8.85 8.70 0 0 0
20/10/2022
8.85
 134,100 8.70 8.93 8.62 0 0 0
19/10/2022
8.70
 106,616 8.70 9.24 8.70 0 0 0
18/10/2022
8.70
 87,163 8.70 8.70 8.62 0 0 0
17/10/2022
8.70
 98,400 8.78 9.09 8.54 0 0 0
14/10/2022
8.78
 100,805 8.70 8.93 8.54 0 0 0
13/10/2022
8.70
 73,500 8.70 8.78 8.70 0 0 0
12/10/2022
8.70
 80,400 8.78 8.85 8.54 0 0 0
11/10/2022
8.78
 112,868 9.09 9.09 8.70 0 0 0
10/10/2022
9.09
 168,112 8.62 9.09 8.54 0 0 0
07/10/2022
8.62
 149,124 8.62 8.78 8.54 0 24 0.0
06/10/2022
8.62
 50,405 8.62 8.62 7.77 0 0 0
05/10/2022
8.62
 95,300 8.54 8.70 8.54 0 0 0
04/10/2022
8.54
 54,200 8.62 8.70 8.54 0 0 0
03/10/2022
8.62
 51,080 8.70 8.78 8.62 0 52 0.0
30/09/2022
8.70
 39,520 8.62 8.78 8.62 0 0 0
29/09/2022
8.62
 50,700 8.78 8.85 8.62 0 0 0
28/09/2022
8.78
 59,903 8.85 8.85 8.39 0 0 0
27/09/2022
8.85
 73,838 8.70 8.93 8.54 0 0 0
26/09/2022
8.70
 90,000 8.70 8.78 8.54 0 0 0
23/09/2022
8.70
 41,333 8.62 8.85 8.54 0 0 0
22/09/2022
8.62
 84,405 8.78 8.93 8.39 0 0 0
21/09/2022
8.78
 48,800 8.85 9.01 8.70 0 0 0
20/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10000/326 (Volume + 3.26%, Ratio=0.03)
20/09/2022
8.85
 91,307 8.57 9.16 8.54 0 0 0
19/09/2022
8.57
 46,739 8.50 8.57 8.42 0 5,500 -0.1
16/09/2022
8.50
 56,031 8.42 8.57 8.35 0 2,000 0.0
15/09/2022
8.42
 41,891 8.35 8.50 8.20 0 0 0
14/09/2022
8.35
 36,551 8.50 8.50 8.27 0 100 0.0
13/09/2022
8.50
 18,513 8.50 8.57 8.27 0 0 0
12/09/2022
8.50
 8,476 8.57 8.65 8.42 0 0 0
09/09/2022
8.57
 9,572 8.57 8.65 8.35 0 0 0
08/09/2022
8.57
 20,001 8.35 8.57 8.35 0 0 0
07/09/2022
8.35
 97,800 8.57 8.57 8.35 0 0 0
06/09/2022
8.57
 48,744 8.72 8.80 8.35 0 0 0
05/09/2022
8.72
 51,820 9.18 9.18 8.50 1,000 0 0.0
31/08/2022
9.18
 16,300 9.18 9.18 9.10 0 0 0
30/08/2022
9.18
 12,600 9.02 9.18 9.02 0 0 0
29/08/2022
9.02
 19,600 9.02 9.02 8.87 0 0 0
26/08/2022
9.02
 26,500 9.25 9.25 8.87 0 0 0
25/08/2022
9.25
 22,205 9.18 9.25 9.02 0 0 0
24/08/2022
9.18
 21,200 9.02 9.18 8.95 0 0 0
23/08/2022
9.02
 40,710 8.72 9.02 8.65 0 0 0
22/08/2022
8.72
 12,526 9.02 9.02 8.72 0 0 0
19/08/2022
9.02
 17,300 9.10 9.10 8.80 0 0 0
18/08/2022
9.10
 12,400 9.25 9.25 9.10 1,400 0 0.0
17/08/2022
9.25
 29,600 9.40 9.40 9.10 0 10,500 -0.1
16/08/2022
9.40
 21,505 9.40 9.40 9.18 0 0 0
15/08/2022
9.40
 11,700 9.48 9.48 9.18 0 0 0
12/08/2022
9.48
 14,542 9.70 9.70 9.48 0 0 0
11/08/2022
9.70
 18,300 9.70 9.70 9.63 100 0 0.0
10/08/2022
9.70
 17,400 9.70 9.70 9.63 0 0 0
09/08/2022
9.70
 20,800 9.70 9.78 9.63 0 0 0
08/08/2022
9.70
 12,500 9.78 9.78 9.63 0 0 0
05/08/2022
9.78
 18,200 9.78 9.78 9.70 0 0 0
04/08/2022
9.78
 23,107 9.78 9.78 9.63 0 700 0.0
03/08/2022
9.78
 29,100 9.85 9.85 9.55 0 4,800 -0.1
02/08/2022
9.85
 20,310 9.85 9.93 9.78 0 0 0
01/08/2022
9.85
 31,712 9.85 9.93 9.70 0 0 0
29/07/2022
9.85
 25,300 9.78 9.85 9.63 0 0 0
28/07/2022
9.78
 21,800 9.70 9.78 9.63 0 0 0
27/07/2022
9.70
 24,600 9.70 9.70 9.63 0 0 0
26/07/2022
9.70
 28,700 9.70 9.78 9.55 0 0 0
25/07/2022
9.70
 24,877 9.78 9.85 9.55 0 0 0
22/07/2022
9.78
 535,700 9.63 9.78 9.55 0 0 0
21/07/2022
9.63
 23,656 9.70 9.70 9.63 0 0 0
20/07/2022
9.70
 34,900 9.63 9.70 9.55 0 0 0
19/07/2022
9.63
 51,587 9.70 9.70 9.48 0 0 0
18/07/2022
9.70
 44,800 9.48 9.70 9.48 0 0 0
15/07/2022
9.48
 70,515 9.33 9.48 9.18 0 0 0
14/07/2022
9.33
 1,676,900 9.40 9.48 9.10 0 0 0
13/07/2022
9.40
 75,600 9.55 9.63 9.33 0 0 0
12/07/2022
9.55
 127,600 9.70 9.70 9.33 0 0 0
11/07/2022
9.70
 112,400 10.00 10.00 9.55 0 0 0
08/07/2022
10.00
 127,422 10.08 10.08 9.70 0 0 0
07/07/2022
10.08
 617,410 10.08 10.08 9.25 0 0 0
06/07/2022
10.08
 586,600 10.23 10.23 9.25 0 6,900 -0.1
05/07/2022
10.23
 141,000 10.38 10.38 10.00 0 0 0
04/07/2022
10.38
 296,400 10.30 10.38 10.15 0 0 0
01/07/2022
10.30
 155,126 10.30 10.30 9.93 0 0 0
30/06/2022
10.30
 193,417 10.38 10.38 10.08 0 0 0
29/06/2022
10.38
 99,300 10.68 10.68 10.38 0 0 0

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