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)
14/04/2021
4.48
 101,100 4.48 4.54 4.36 0 0 0
13/04/2021
4.48
 99,018 4.71 4.71 4.42 0 0 0
12/04/2021
4.71
 74,610 4.71 4.71 4.60 0 0 0
09/04/2021
4.71
 385,641 4.48 4.71 4.48 0 0 0
08/04/2021
4.48
 48,201 4.48 4.48 4.36 0 0 0
07/04/2021
4.48
 44,277 4.48 4.48 4.36 0 1,000 0.0
06/04/2021
4.48
 71,515 4.42 4.48 4.36 0 0 0
05/04/2021
4.42
 63,858 4.42 4.60 4.42 0 0 0
02/04/2021
4.42
 93,867 4.42 4.42 4.31 500 0 0.0
01/04/2021
4.42
 70,400 4.48 4.48 4.36 0 0 0
31/03/2021
4.48
 145,154 4.48 4.54 4.36 0 0 0
30/03/2021
4.48
 189,020 4.13 4.54 4.07 0 0 0
29/03/2021
4.13
 22,704 4.13 4.25 4.07 2,100 0 0.0
26/03/2021
4.13
 148,300 4.13 4.19 3.96 0 0 0
25/03/2021
4.13
 73,116 4.13 4.36 4.13 0 0 0
24/03/2021
4.13
 126,791 3.96 4.13 3.84 0 0 0
23/03/2021
3.96
 29,045 4.02 4.07 3.96 0 0 0
22/03/2021
4.02
 69,620 4.13 4.13 3.96 0 800 0.0
19/03/2021
4.13
 64,642 4.13 4.13 3.78 0 10,000 -0.1
18/03/2021
4.13
 119,100 4.19 4.25 4.07 0 0 0
17/03/2021
4.19
 68,240 4.13 4.19 4.13 0 3,000 0.0
16/03/2021
4.13
 143,000 4.07 4.25 4.07 0 0 0
15/03/2021
4.07
 130,600 3.84 4.13 3.72 0 0 0
12/03/2021
3.84
 59,100 3.78 3.84 3.61 11,000 0 0.1
11/03/2021
3.78
 88,104 3.90 3.90 3.55 0 1,000 0.0
10/03/2021
3.90
 47,010 3.67 3.96 3.61 0 0 0
09/03/2021
3.67
 184,400 3.61 3.67 3.49 0 0 0
08/03/2021
3.61
 48,773 3.55 3.78 3.38 0 0 0
05/03/2021
3.55
 26,700 3.49 3.55 3.43 0 0 0
04/03/2021
3.49
 114,000 3.49 3.67 3.38 0 0 0
03/03/2021
3.49
 179,000 3.32 3.49 3.26 0 0 0
02/03/2021
3.32
 70,764 3.32 3.32 3.20 0 0 0
01/03/2021
3.32
 29,029 3.20 3.38 3.26 0 1,300 0.0
26/02/2021
3.20
 42,220 3.20 3.32 3.20 0 0 0
25/02/2021
3.20
 243,880 3.03 3.26 3.03 0 61,400 -0.3
24/02/2021
3.03
 54,700 3.08 3.08 2.97 0 0 0
23/02/2021
3.08
 26,600 3.14 3.14 3.03 0 0 0
22/02/2021
3.14
 101,300 3.08 3.26 3.08 0 6,800 0.0
19/02/2021
3.08
 149,600 3.03 3.32 2.97 0 10,000 -0.1
18/02/2021
3.03
 19,500 3.03 3.03 2.97 0 0 0
17/02/2021
3.03
 38,900 2.97 3.03 2.97 0 0 0
09/02/2021
2.97
 430 2.91 2.97 2.97 0 0 0
08/02/2021
2.91
 18,500 2.85 2.91 2.79 500 0 0.0
05/02/2021
2.85
 4,000 2.85 2.91 2.85 1,100 0 0.0
04/02/2021
2.85
 11,999 2.91 2.91 2.85 0 0 0
03/02/2021
2.91
 5,800 2.85 2.97 2.85 0 0 0
02/02/2021
2.85
 1,300 2.74 2.85 2.74 0 0 0
01/02/2021
2.74
 2,200 2.74 2.79 2.74 0 0 0
29/01/2021
2.74
 11,700 2.85 2.91 2.74 0 0 0
28/01/2021
2.85
 22,873 2.97 2.97 2.74 0 0 0
27/01/2021
2.97
 7,010 3.03 3.03 2.85 0 500 0.0
26/01/2021
3.03
 13,700 3.03 3.03 2.91 0 500 0.0
25/01/2021
3.03
 36,300 3.03 3.03 2.97 0 0 0
22/01/2021
3.03
 6,200 3.03 3.08 2.97 500 0 0.0
21/01/2021
3.03
 30,410 2.91 3.03 2.91 500 23,200 -0.1
20/01/2021
2.91
 30,600 3.03 3.03 2.79 600 6,000 0.0
19/01/2021
3.03
 18,200 3.03 3.03 2.85 0 0 0
18/01/2021
3.03
 30,954 3.03 3.08 2.97 0 26,300 -0.1
15/01/2021
3.03
 15,100 2.97 3.08 2.97 0 2,100 0.0
14/01/2021
2.97
 76,589 3.03 3.03 2.91 0 1,300 0.0
13/01/2021
3.03
 26,400 3.08 3.08 3.03 0 0 0
12/01/2021
3.08
 10,000 3.14 3.14 3.03 0 0 0
11/01/2021
3.14
 1,400 3.08 3.14 3.08 0 0 0
08/01/2021
3.08
 22,100 3.08 3.20 3.03 0 300 0.0
07/01/2021
3.08
 9,900 3.14 3.14 3.03 0 0 0
06/01/2021
3.14
 11,145 3.08 3.14 2.97 0 0 0
05/01/2021
3.08
 701 3.08 3.14 3.08 0 0 0
04/01/2021
3.08
 37,200 2.91 3.08 2.91 0 0 0
31/12/2020
2.91
 20,100 2.79 2.91 2.74 0 0 0
30/12/2020
2.79
 45,413 2.85 2.85 2.79 0 0 0
29/12/2020
2.85
 4,145 2.85 2.85 2.85 0 0 0
28/12/2020
2.85
 4,950 2.79 2.85 2.74 0 0 0
25/12/2020
2.79
 5,100 2.79 2.79 2.56 0 0 0
24/12/2020
2.79
 48,300 2.74 2.85 2.79 0 0 0
23/12/2020
2.74
 4,000 2.85 2.85 2.74 0 0 0
22/12/2020
2.85
 79,400 2.79 2.85 2.74 0 0 0
21/12/2020
2.79
 30,550 2.79 2.85 2.74 0 0 0
18/12/2020
2.79
 7,205 2.79 2.79 2.68 0 0 0
17/12/2020
2.79
 50,610 2.68 2.79 2.68 0 0 0
16/12/2020
2.68
 23,000 2.62 2.68 2.62 0 0 0
15/12/2020
2.62
 23,700 2.74 2.74 2.62 0 0 0
14/12/2020
2.74
 36,853 2.68 2.74 2.62 0 1,000 0.0
11/12/2020
2.68
 75,200 2.62 2.68 2.56 0 0 0
10/12/2020
2.62
 46,700 2.56 2.62 2.56 0 0 0
09/12/2020
2.56
 57,653 2.50 2.62 2.50 0 0 0
08/12/2020
2.50
 47,500 2.44 2.50 2.44 0 0 0
07/12/2020
2.44
 16,720 2.39 2.44 2.39 0 0 0
04/12/2020
2.39
 11,900 2.44 2.44 2.39 0 0 0
03/12/2020
2.44
 19,300 2.44 2.44 2.33 0 0 0
02/12/2020
2.44
 63,120 2.44 2.44 2.33 0 0 0
01/12/2020
2.44
 22,300 2.39 2.44 2.33 0 0 0
30/11/2020
2.39
 3,200 2.39 2.39 2.39 0 0 0
27/11/2020
2.39
 3,704 2.39 2.39 2.27 0 0 0
26/11/2020
2.39
 10,700 2.33 2.39 2.33 0 0 0
25/11/2020
2.33
 50,510 2.39 2.39 2.33 0 0 0
24/11/2020
2.39
 12,900 2.39 2.39 2.33 500 0 0.0
23/11/2020
2.39
 300 2.39 2.39 2.33 0 0 0
20/11/2020
2.39
 3,002 2.33 2.39 2.39 0 0 0
19/11/2020
2.33
 4,900 2.33 2.39 2.33 0 0 0
18/11/2020
2.33
 8,420 2.33 2.39 2.33 0 0 0

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