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)
28/06/2022
10.68
 227,800 10.38 10.90 10.08 0 100 0.0
27/06/2022
10.38
 149,905 10.30 10.38 10.15 0 2,205 0.0
24/06/2022
10.30
 151,894 10.23 10.30 9.93 0 0 0
23/06/2022
10.23
 136,000 10.23 10.23 9.93 0 0 0
22/06/2022
10.23
 149,400 10.38 10.38 10.08 0 0 0
21/06/2022
10.38
 97,096 10.45 10.45 10.23 0 100 0.0
20/06/2022
10.45
 131,100 10.45 10.45 10.08 0 900 0.0
17/06/2022
10.45
 134,427 10.45 10.45 10.15 0 5,400 -0.1
16/06/2022
10.45
 138,170 10.75 10.75 10.30 0 0 0
15/06/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/06/2022
10.75
 178,175 9.78 10.75 9.78 0 0 0
14/06/2022
9.78
 216,900 9.65 9.78 9.35 0 0 0
13/06/2022
9.65
 309,450 9.78 9.78 9.17 0 8,600 -0.1
10/06/2022
9.78
 214,200 10.14 10.14 9.72 0 0 0
09/06/2022
10.14
 200,650 10.39 10.39 10.08 0 0 0
08/06/2022
10.39
 224,755 9.72 10.39 9.65 15,800 0 0.3
07/06/2022
9.72
 206,700 9.90 9.90 9.35 1,500 0 0.0
06/06/2022
9.90
 189,480 10.02 10.02 9.78 800 0 0.0
03/06/2022
10.02
 161,400 10.08 10.08 9.78 900 0 0.0
02/06/2022
10.08
 216,150 10.27 10.27 9.59 100 0 0.0
01/06/2022
10.27
 197,900 10.33 10.33 10.14 0 0 0
31/05/2022
10.33
 217,524 10.45 10.45 10.27 0 0 0
30/05/2022
10.45
 289,328 10.39 10.45 10.14 700 0 0.0
27/05/2022
10.39
 229,850 10.39 10.39 10.20 4,200 0 0.1
26/05/2022
10.39
 279,506 10.57 10.69 10.08 500 0 0.0
25/05/2022
10.57
 454,158 9.78 10.57 9.65 0 0 0
24/05/2022
9.78
 192,000 9.84 9.84 9.53 300 3,000 0.0
23/05/2022
9.84
 229,544 9.84 9.90 9.53 0 4,000 -0.1
20/05/2022
9.84
 245,005 9.90 9.96 9.04 1,000 0 0.0
19/05/2022
9.90
 220,400 9.84 9.90 9.47 0 0 0
18/05/2022
9.84
 277,750 9.72 10.08 9.53 2,000 0 0.0
17/05/2022
9.72
 227,325 9.29 9.72 9.17 1,000 0 0.0
16/05/2022
9.29
 203,936 9.17 9.41 9.10 0 0 0
13/05/2022
9.17
 202,618 9.47 9.47 8.98 4,000 14 0.1
12/05/2022
9.47
 187,400 9.78 9.78 9.35 0 0 0
11/05/2022
9.78
 189,225 9.65 9.78 9.47 0 0 0
10/05/2022
9.65
 215,944 9.35 9.65 8.80 0 0 0
09/05/2022
9.35
 223,400 10.02 10.02 9.35 6,800 7,100 0.0
06/05/2022
10.02
 211,600 10.08 10.08 9.84 0 0 0
05/05/2022
10.08
 420,810 9.72 10.08 9.65 0 0 0
04/05/2022
9.72
 178,804 9.53 9.72 9.41 0 1,000 0.0
29/04/2022
9.53
 216,500 9.41 9.65 9.29 0 0 0
28/04/2022
9.41
 202,930 9.53 9.53 9.17 2,000 0 0.0
27/04/2022
9.53
 177,312 9.17 9.53 9.10 0 0 0
26/04/2022
9.17
 223,100 9.17 9.29 8.86 5,000 1,200 0.1
25/04/2022
9.17
 246,503 9.78 9.84 8.86 0 300 0.0
22/04/2022
9.78
 278,200 10.02 10.20 9.59 0 800 0.0
21/04/2022
10.02
 234,200 10.08 10.08 9.41 0 0 0
20/04/2022
10.08
 239,300 10.27 10.33 10.02 0 0 0
19/04/2022
10.27
 298,300 10.02 10.33 10.02 0 0 0
18/04/2022
10.02
 393,900 9.65 10.02 9.53 0 400 0.0
15/04/2022
9.65
 211,300 9.72 9.78 9.53 0 0 0
14/04/2022
9.72
 215,100 9.96 9.96 9.53 0 0 0
13/04/2022
9.96
 318,839 9.41 9.96 9.04 3,300 200 0.0
12/04/2022
9.41
 225,461 9.72 9.72 9.35 0 500 0.0
08/04/2022
9.72
 566,133 10.27 10.33 9.29 200 0 0.0
07/04/2022
10.27
 633,710 10.88 10.88 9.84 200 0 0.0
06/04/2022
10.88
 214,700 10.88 10.94 10.57 0 0 0
05/04/2022
10.88
 525,623 10.14 11.12 10.14 1,500 200 0.0
04/04/2022
10.14
 1,118,634 9.23 10.14 9.04 0 0 0
01/04/2022
9.23
 185,408 9.17 9.23 9.04 0 0 0
31/03/2022
9.17
 174,370 9.17 9.23 8.98 0 0 0
30/03/2022
9.17
 137,400 9.23 9.29 8.98 0 1,000 0.0
29/03/2022
9.23
 180,363 9.10 9.29 8.98 0 0 0
28/03/2022
9.10
 96,120 8.98 9.17 8.98 0 0 0
25/03/2022
8.98
 122,994 9.17 9.17 8.98 0 0 0
24/03/2022
9.17
 139,871 9.17 9.17 8.92 0 0 0
23/03/2022
9.17
 90,700 9.17 9.23 9.10 0 0 0
22/03/2022
9.17
 122,300 9.23 9.23 9.10 0 0 0
21/03/2022
9.23
 113,800 9.17 9.23 9.10 0 0 0
18/03/2022
9.17
 132,640 9.04 9.17 8.98 0 0 0
17/03/2022
9.04
 101,600 8.98 9.04 8.92 0 0 0
16/03/2022
8.98
 155,400 9.04 9.04 8.92 0 0 0
15/03/2022
9.04
 138,055 9.04 9.04 8.86 0 0 0
14/03/2022
9.04
 152,432 9.04 9.04 8.92 200 500 0.0
11/03/2022
9.04
 152,623 9.23 9.29 9.04 200 0 0.0
10/03/2022
9.23
 179,928 9.35 9.41 9.17 600 0 0.0
09/03/2022
9.35
 127,600 9.35 9.41 9.17 0 1,000 0.0
08/03/2022
9.35
 106,100 9.35 9.41 9.23 0 0 0
07/03/2022
9.35
 191,470 9.29 9.53 9.23 0 0 0
04/03/2022
9.29
 155,300 9.17 9.29 9.10 0 13,700 -0.2
03/03/2022
9.17
 104,500 9.17 9.17 9.04 0 0 0
02/03/2022
9.17
 114,900 9.23 9.23 9.04 0 0 0
01/03/2022
9.23
 176,640 9.17 9.23 8.98 0 4,300 -0.1
28/02/2022
9.17
 110,110 9.23 9.23 9.04 0 2,300 0.0
25/02/2022
9.23
 190,800 9.17 9.23 8.98 0 4,100 -0.1
24/02/2022
9.17
 129,960 9.29 9.29 8.86 1,500 2,600 0.0
23/02/2022
9.29
 176,435 9.17 9.72 9.17 0 0 0
22/02/2022
9.17
 238,950 9.23 9.23 8.80 0 0 0
21/02/2022
9.23
 226,367 9.41 9.41 9.04 0 0 0
18/02/2022
9.41
 262,200 9.04 9.47 8.98 0 0 0
17/02/2022
9.04
 157,170 8.86 9.04 8.68 100 0 0.0
16/02/2022
8.86
 126,700 9.04 9.10 8.86 100 0 0.0
15/02/2022
9.04
 112,475 9.04 9.10 8.92 100 0 0.0
14/02/2022
9.04
 155,975 9.35 9.41 9.04 0 0 0
11/02/2022
9.35
 182,800 9.41 9.53 9.04 200 100 0.0
10/02/2022
9.41
 154,158 9.35 9.47 8.98 1,000 0 0.0
09/02/2022
9.35
 125,172 9.47 9.53 9.04 0 0 0
08/02/2022
9.47
 82,209 9.47 9.53 9.35 0 0 0
07/02/2022
9.47
 51,610 9.35 9.53 9.35 0 0 0
28/01/2022
9.35
 111,628 9.35 9.53 9.23 0 0 0

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