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)
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 3.69 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 3.74 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 3.92 3.92 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 3.92 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 4.05 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 4.10 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 4.19 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
10/08/2017
4.14
 87,428 4.14 4.32 4.05 0 0 0
09/08/2017
4.14
 112,411 4.23 4.28 3.96 0 0 0
08/08/2017
4.23
 239,726 4.19 4.23 3.92 23,000 0 0.2
07/08/2017
4.19
 190,404 4.14 4.41 4.14 0 10,200 -0.1
04/08/2017
4.14
 440,794 3.78 4.14 3.83 17,500 0 0.1
03/08/2017
3.78
 427,106 3.47 3.78 3.47 82,000 0 0.7
02/08/2017
3.47
 177,240 3.47 3.51 3.38 3,000 900 0.0
01/08/2017
3.47
 188,462 3.51 3.56 3.42 4,500 0 0.0
31/07/2017
3.51
 241,302 3.42 3.51 3.33 9,900 0 0.1
28/07/2017
3.42
 107,300 3.47 3.51 3.38 0 0 0
27/07/2017
3.47
 150,800 3.33 3.56 3.38 16,000 0 0.1
26/07/2017
3.33
 517,697 3.06 3.33 3.15 0 700 0.0
25/07/2017
3.06
 103,370 3.11 3.11 3.02 5,000 0 0.0
24/07/2017
3.11
 75,100 3.06 3.15 3.06 0 0 0
21/07/2017
3.06
 38,420 3.15 3.15 3.02 0 0 0
20/07/2017
3.15
 84,000 3.02 3.15 2.97 2,000 0 0.0
19/07/2017
3.02
 77,210 3.11 3.11 2.97 0 0 0
18/07/2017
3.11
 158,750 3.15 3.15 3.02 6,100 0 0.0
17/07/2017
3.15
 115,100 3.06 3.15 2.97 5,000 0 0.0
14/07/2017
3.06
 88,342 3.15 3.20 2.97 5,000 0 0.0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2017
3.15
 361,220 2.97 3.24 3.02 10,100 0 0.1
12/07/2017
2.97
 187,113 2.89 3.01 2.89 9,500 0 0.1
11/07/2017
2.89
 41,760 2.93 2.93 2.85 0 0 0
10/07/2017
2.93
 62,310 2.97 3.01 2.89 4,600 0 0.0
07/07/2017
2.97
 58,840 2.93 2.97 2.89 0 0 0
06/07/2017
2.93
 143,012 2.93 2.93 2.89 98,900 62,100 0.3
05/07/2017
2.93
 238,300 2.89 2.97 2.76 1,000 0 0.0
04/07/2017
2.89
 236,705 2.80 2.93 2.72 0 0 0
03/07/2017
2.80
 135,630 2.55 2.80 2.51 0 0 0
30/06/2017
2.55
 13,200 2.51 2.55 2.47 3,200 0 0.0
29/06/2017
2.51
 10,600 2.51 2.51 2.43 0 0 0
28/06/2017
2.51
 7,200 2.51 2.51 2.47 0 0 0
27/06/2017
2.51
 8,100 2.51 2.51 2.47 0 0 0
26/06/2017
2.51
 1,100 2.55 2.55 2.51 0 0 0
23/06/2017
2.55
 7,600 2.55 2.55 2.47 500 0 0.0
22/06/2017
2.55
 21,007 2.47 2.55 2.43 4,000 0 0.0
21/06/2017
2.47
 5,900 2.47 2.47 2.43 4,100 0 0.0
20/06/2017
2.47
 26,620 2.43 2.47 2.43 0 0 0
19/06/2017
2.43
 21,000 2.47 2.47 2.43 0 0 0
16/06/2017
2.47
 4,620 2.51 2.51 2.39 0 100 0.0
15/06/2017
2.51
 16,220 2.55 2.55 2.39 0 0 0
14/06/2017
2.55
 41,600 2.47 2.55 2.34 0 0 0
13/06/2017
2.47
 28,004 2.47 2.47 2.43 0 0 0
12/06/2017
2.47
 34,206 2.51 2.51 2.43 0 200 0.0
09/06/2017
2.51
 31,713 2.47 2.51 2.43 0 0 0
08/06/2017
2.47
 92,422 2.55 2.55 2.47 0 0 0
07/06/2017
2.55
 63,813 2.68 2.68 2.51 0 0 0
06/06/2017
2.68
 100,800 2.55 2.72 2.51 0 0 0
05/06/2017
2.55
 587,577 2.34 2.55 2.39 0 0 0
02/06/2017
2.34
 35,000 2.43 2.43 2.34 0 0 0
01/06/2017
2.43
 8,220 2.39 2.43 2.34 0 0 0
31/05/2017
2.39
 1,000 2.34 2.39 2.30 0 0 0
30/05/2017
2.34
 6,400 2.34 2.34 2.30 0 0 0
29/05/2017
2.34
 2,000 2.39 2.39 2.34 0 0 0
26/05/2017
2.39
 800 2.39 2.39 2.30 0 0 0
25/05/2017
2.39
 0 2.39 2.39 2.39 0 0 0
24/05/2017
2.39
 300 2.39 2.39 2.30 0 200 0.0
23/05/2017
2.39
 504 2.34 2.39 2.39 0 0 0
22/05/2017
2.34
 1,600 2.34 2.34 2.26 0 0 0
19/05/2017
2.34
 18,366 2.39 2.39 2.30 0 0 0
18/05/2017
2.39
 6,700 2.39 2.39 2.34 0 0 0
17/05/2017
2.39
 14,809 2.34 2.39 2.34 0 0 0
16/05/2017
2.34
 12,804 2.39 2.43 2.34 0 0 0
15/05/2017
2.39
 26,800 2.34 2.47 2.34 0 0 0
12/05/2017
2.34
 1,910 2.34 2.34 2.30 300 0 0.0
11/05/2017
2.34
 8,800 2.39 2.39 2.34 0 0 0
10/05/2017
2.39
 6,110 2.39 2.39 2.22 0 0 0
09/05/2017
2.39
 11,500 2.39 2.39 2.30 0 0 0
08/05/2017
2.39
 11,000 2.39 2.39 2.30 0 0 0
05/05/2017
2.39
 30,700 2.26 2.39 2.26 0 0 0
04/05/2017
2.26
 51,000 2.26 2.34 2.26 0 0 0
03/05/2017
2.26
 9,710 2.34 2.34 2.26 0 0 0
28/04/2017
2.34
 3,300 2.30 2.34 2.30 0 0 0
27/04/2017
2.30
 2,000 2.30 2.30 2.30 0 0 0
26/04/2017
2.30
 3,132 2.26 2.30 2.22 0 0 0
25/04/2017
2.26
 9,000 2.26 2.26 2.22 0 0 0
24/04/2017
2.26
 6,410 2.39 2.39 2.26 0 0 0
21/04/2017
2.39
 1,000 2.43 2.43 2.39 0 0 0
20/04/2017
2.43
 76,420 2.26 2.43 2.26 0 0 0
19/04/2017
2.26
 4,400 2.26 2.26 2.22 0 0 0

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