CTCP Tập đoàn Nagakawa (nag)

6.90
0.10
(1.47%)
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
(2026-10-05) 		0.50 7.94% 2,000,900 0 0
6.30
7
6.80
2 tháng
(2026-09-03) 		0 0% 4,135,700 0 0
5.80
7
6.80
3 tháng
(2026-08-04) 		-0.01 -0.08% 5,457,500 -1,200 0.0
5.80
7.10
6.80
6 tháng
(2026-05-06) 		-1.52 -18.25% 10,004,200 -1,800 0.0
5.80
8.32
6.80
12 tháng
(2025-11-07) 		-1.52 -18.25% 29,661,300 -33,100 -0.3
5.80
8.60
6.80
24 tháng
(2024-11-12) 		-2.36 -25.74% 181,793,773 -350,603 -4.5
5.80
15.97
6.80
36 tháng
(2023-11-20) 		-0.98 -12.59% 241,445,419 -127,502 -2.2
5.80
15.97
6.80
60 tháng
(2021-11-29) 		-1.27 -15.69% 363,677,269 -221,684 -3.5
5.36
15.97
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2017
3.02
 2,800 3.02 3.11 3.02 0 0 0
28/12/2017
3.11
 23,882 3.11 3.11 3.06 5,000 82 0.0
27/12/2017
3.06
 3,201 3.06 3.11 3.06 0 0 0
26/12/2017
3.06
 11,090 3.11 3.15 3.06 0 0 0
25/12/2017
3.06
 7,600 3.11 3.15 3.06 0 0 0
22/12/2017
3.15
 12,400 3.11 3.15 3.11 0 0 0
21/12/2017
3.15
 18,700 3.11 3.15 3.11 0 0 0
20/12/2017
3.11
 68,400 3.11 3.15 3.11 0 0 0
19/12/2017
3.11
 6,020 3.06 3.20 3.06 0 0 0
18/12/2017
3.11
 4,710 3.15 3.15 3.06 0 0 0
15/12/2017
3.20
 4,300 3.20 3.20 3.11 0 100 0.0
14/12/2017
3.20
 13,120 3.06 3.20 3.02 0 0 0
13/12/2017
3.11
 4,700 3.02 3.11 3.02 0 0 0
12/12/2017
2.97
 8,300 2.97 2.97 2.97 0 0 0
11/12/2017
3.02
 9,038 3.02 3.02 2.93 0 0 0
08/12/2017
3.02
 3,708 3.02 3.02 3.02 0 0 0
07/12/2017
3.02
 24,402 2.93 3.02 2.93 0 0 0
06/12/2017
3.02
 5,720 2.93 3.02 2.93 0 0 0
05/12/2017
3.02
 122,300 2.93 3.02 2.93 0 0 0
04/12/2017
3.02
 22,600 3.06 3.06 3.02 0 0 0
01/12/2017
3.11
 117,164 3.06 3.15 2.97 0 0 0
30/11/2017
3.11
 45,700 3.06 3.11 2.93 0 0 0
29/11/2017
3.06
 12,300 3.11 3.11 3.06 0 0 0
28/11/2017
3.15
 17,907 3.11 3.15 3.06 0 0 0
27/11/2017
3.11
 25,810 2.97 3.11 2.97 0 0 0
24/11/2017
3.02
 6,510 3.02 3.02 3.02 0 0 0
23/11/2017
3.02
 37,553 3.02 3.02 2.93 0 0 0
22/11/2017
3.02
 32,400 2.97 3.02 2.93 0 0 0
21/11/2017
3.02
 26,800 2.97 3.02 2.93 0 0 0
20/11/2017
2.97
 19,000 3.02 3.02 2.97 0 0 0
17/11/2017
3.02
 16,010 3.02 3.06 3.02 0 0 0
16/11/2017
3.02
 6,100 2.97 3.11 2.97 0 0 0
15/11/2017
2.97
 27,000 2.97 2.97 2.84 0 2,900 0.0
14/11/2017
2.93
 34,910 2.88 3.15 2.88 0 0 0
13/11/2017
2.88
 46,098 2.93 2.93 2.79 800 0 0.0
10/11/2017
2.97
 33,950 2.97 3.02 2.88 0 0 0
09/11/2017
3.02
 33,900 3.02 3.06 2.84 500 0 0.0
08/11/2017
3.06
 21,500 3.02 3.06 2.97 0 0 0
07/11/2017
3.06
 47,800 3.06 3.06 2.97 0 0 0
06/11/2017
3.06
 9,400 3.06 3.06 2.97 0 0 0
03/11/2017
3.06
 86,400 3.15 3.15 2.93 0 0 0
02/11/2017
3.15
 17,800 3.15 3.15 3.02 500 0 0.0
01/11/2017
3.20
 29,110 3.15 3.24 3.15 0 1,000 0.0
31/10/2017
3.24
 18,350 3.24 3.24 3.15 0 0 0
30/10/2017
3.24
 94,100 3.24 3.24 3.11 0 2,000 0.0
27/10/2017
3.20
 39,200 3.15 3.33 3.15 0 5,100 0.0
26/10/2017
3.29
 46,500 3.51 3.51 3.29 0 0 0
25/10/2017
3.56
 19,307 3.60 3.60 3.33 1,000 3,000 0.0
24/10/2017
3.56
 346,805 3.42 3.60 3.24 0 31,300 -0.2
23/10/2017
3.56
 222,410 3.74 3.74 3.56 0 0 0
20/10/2017
3.92
 94,500 4.01 4.01 3.92 0 0 0
19/10/2017
4.05
 47,724 3.96 4.05 3.92 0 0 0
18/10/2017
4.05
 22,210 4.05 4.05 4.01 0 0 0
17/10/2017
4.10
 15,300 4.05 4.10 4.01 0 0 0
16/10/2017
4.10
 29,618 4.05 4.10 4.05 0 0 0
13/10/2017
4.05
 28,250 4.05 4.14 4.05 0 0 0
12/10/2017
4.01
 22,600 4.10 4.10 4.01 0 0 0
11/10/2017
4.10
 61,700 4.01 4.28 4.01 0 0 0
10/10/2017
3.96
 37,410 3.96 4.05 3.96 0 510 0.0
09/10/2017
4.01
 34,300 3.96 4.05 3.92 0 0 0
06/10/2017
4.01
 14,300 3.96 4.01 3.87 0 0 0
05/10/2017
4.01
 25,500 4.01 4.01 3.96 0 0 0
04/10/2017
4.01
 12,000 3.92 4.01 3.92 0 0 0
03/10/2017
3.96
 25,632 3.87 3.96 3.87 0 0 0
02/10/2017
4.01
 85,800 3.92 4.01 3.92 0 0 0
29/09/2017
4.01
 30,300 4.01 4.01 3.96 0 0 0
28/09/2017
4.01
 113,402 4.01 4.01 3.92 0 0 0
27/09/2017
3.96
 58,200 4.05 4.05 3.96 0 0 0
26/09/2017
4.05
 115,501 4.10 4.14 4.01 0 0 0
25/09/2017
4.10
 78,942 4.14 4.14 4.10 0 1,500 0.0
22/09/2017
4.19
 60,943 4.19 4.19 4.10 0 0 0
21/09/2017
4.19
 75,212 4.14 4.23 4.10 0 0 0
20/09/2017
4.14
 220,000 4.28 4.28 4.05 0 0 0
19/09/2017
4.28
 200,770 4.37 4.41 4.19 0 0 0
18/09/2017
4.32
 395,324 4.10 4.37 4.10 0 0 0
15/09/2017
4.10
 353,783 3.78 4.10 3.78 0 0 0
14/09/2017
3.78
 125,200 3.74 3.83 3.74 0 0 0
13/09/2017
3.74
 74,900 3.69 3.74 3.60 0 0 0
12/09/2017
3.69
 63,100 3.69 3.69 3.60 0 100 0.0
11/09/2017
3.74
 20,000 3.78 3.78 3.65 0 0 0
08/09/2017
3.78
 24,900 3.83 3.83 3.74 8,300 0 0.1
07/09/2017
3.83
 114,530 3.65 3.83 3.65 61,000 0 0.5
06/09/2017
3.65
 31,610 3.69 3.69 3.65 0 1,000 0.0
05/09/2017
3.69
 39,010 3.74 3.74 3.60 0 0 0
01/09/2017
3.69
 39,020 3.69 3.74 3.65 0 0 0
31/08/2017
3.69
 61,800 3.74 3.78 3.69 0 1,100 0.0
30/08/2017
3.74
 60,450 3.69 3.83 3.69 0 34,300 -0.3
29/08/2017
3.74
 16,124 3.65 3.78 3.60 4,000 0 0.0
28/08/2017
3.65
 20,915 3.83 3.83 3.65 0 0 0
25/08/2017
3.92
 241,700 3.87 3.96 3.60 37,800 23,600 0.1
24/08/2017
3.87
 32,983 3.96 3.96 3.87 0 0 0
23/08/2017
3.96
 18,700 4.01 4.01 3.96 4,000 4,100 0.0
22/08/2017
3.92
 117,603 4.05 4.05 3.92 50,500 0 0.4
21/08/2017
4.05
 15,398 4.01 4.10 4.01 0 0 0
18/08/2017
4.05
 107,010 4.05 4.05 3.96 10,000 0 0.1
17/08/2017
4.05
 69,270 4.14 4.28 4.05 0 0 0
16/08/2017
4.10
 95,610 4.10 4.14 4.05 0 4,000 0.0
15/08/2017
4.10
 113,204 4.14 4.14 4.01 0 50,800 -0.5
14/08/2017
4.14
 59,000 4.14 4.19 4.10 0 13,000 -0.1
11/08/2017
4.19
 141,321 4.14 4.46 4.10 0 1,500 0.0

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