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)
29/01/2018
2.66
 35,500 2.75 2.75 2.61 0 0 0
26/01/2018
2.75
 14,307 2.70 2.75 2.70 0 0 0
25/01/2018
2.70
 38,800 2.75 2.75 2.70 0 0 0
24/01/2018
2.75
 27,800 2.75 2.79 2.70 0 0 0
23/01/2018
2.75
 34,300 2.70 2.75 2.70 0 0 0
22/01/2018
2.70
 201,200 2.97 2.97 2.70 0 0 0
19/01/2018
2.97
 13,700 2.93 2.97 2.84 0 0 0
18/01/2018
2.93
 16,824 2.79 2.93 2.79 0 0 0
17/01/2018
2.79
 41,963 2.93 3.02 2.79 0 0 0
16/01/2018
2.93
 16,201 3.02 3.02 2.93 0 0 0
15/01/2018
3.02
 16,800 3.02 3.02 2.93 0 0 0
12/01/2018
3.02
 36,900 2.97 3.15 2.93 0 0 0
11/01/2018
2.97
 14,400 3.02 3.02 2.93 0 0 0
10/01/2018
3.02
 29,810 2.97 3.02 2.93 0 0 0
09/01/2018
2.97
 37,600 2.97 2.97 2.88 0 0 0
08/01/2018
2.97
 45,240 3.02 3.02 2.84 2,000 0 0.0
05/01/2018
3.02
 8,200 3.02 3.02 2.93 0 0 0
04/01/2018
3.02
 7,310 2.93 3.02 2.93 0 0 0
03/01/2018
2.93
 7,000 3.02 3.02 2.93 0 0 0
02/01/2018
3.02
 21,800 3.02 3.11 2.93 0 0 0
29/12/2017
3.02
 2,800 3.11 3.11 3.02 0 0 0
28/12/2017
3.11
 23,882 3.06 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 3.06 3.15 3.06 0 0 0
25/12/2017
3.06
 7,600 3.15 3.15 3.06 0 0 0
22/12/2017
3.15
 12,400 3.15 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 3.11 3.20 3.06 0 0 0
18/12/2017
3.11
 4,710 3.20 3.20 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 3.11 3.20 3.02 0 0 0
13/12/2017
3.11
 4,700 2.97 3.11 3.02 0 0 0
12/12/2017
2.97
 8,300 3.02 3.02 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 3.02 3.02 2.93 0 0 0
06/12/2017
3.02
 5,720 3.02 3.02 2.93 0 0 0
05/12/2017
3.02
 122,300 3.02 3.02 2.93 0 0 0
04/12/2017
3.02
 22,600 3.11 3.11 3.02 0 0 0
01/12/2017
3.11
 117,164 3.11 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 3.15 3.15 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 3.02 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 3.02 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 2.93 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 2.97 2.97 2.79 800 0 0.0
10/11/2017
2.97
 33,950 3.02 3.02 2.88 0 0 0
09/11/2017
3.02
 33,900 3.06 3.06 2.84 500 0 0.0
08/11/2017
3.06
 21,500 3.06 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 3.20 3.20 3.02 500 0 0.0
01/11/2017
3.20
 29,110 3.24 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 3.20 3.24 3.11 0 2,000 0.0
27/10/2017
3.20
 39,200 3.29 3.33 3.15 0 5,100 0.0
26/10/2017
3.29
 46,500 3.56 3.56 3.29 0 0 0
25/10/2017
3.56
 19,307 3.56 3.60 3.33 1,000 3,000 0.0
24/10/2017
3.56
 346,805 3.56 3.60 3.24 0 31,300 -0.2
23/10/2017
3.56
 222,410 3.92 3.92 3.56 0 0 0
20/10/2017
3.92
 94,500 4.05 4.05 3.92 0 0 0
19/10/2017
4.05
 47,724 4.05 4.05 3.92 0 0 0
18/10/2017
4.05
 22,210 4.10 4.10 4.01 0 0 0
17/10/2017
4.10
 15,300 4.10 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 4.01 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 3.96 4.28 4.01 0 0 0
10/10/2017
3.96
 37,410 4.01 4.05 3.96 0 510 0.0
09/10/2017
4.01
 34,300 4.01 4.05 3.92 0 0 0
06/10/2017
4.01
 14,300 4.01 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 3.96 4.01 3.92 0 0 0
03/10/2017
3.96
 25,632 4.01 4.01 3.87 0 0 0
02/10/2017
4.01
 85,800 4.01 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 3.96 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 4.19 4.19 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 4.32 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 3.74 3.74 3.60 0 100 0.0
11/09/2017
3.74
 20,000 3.78 3.78 3.65 0 0 0

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