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)
18/11/2016
1.84
 10,100 1.93 1.93 1.84 0 0 0
17/11/2016
1.93
 14,300 1.93 1.93 1.88 0 0 0
16/11/2016
1.93
 12,000 1.97 1.97 1.88 0 0 0
15/11/2016
1.97
 1,216 1.93 1.97 1.80 0 0 0
14/11/2016
1.93
 27,700 1.97 1.97 1.80 0 0 0
11/11/2016
1.97
 12,210 1.93 1.97 1.93 0 0 0
10/11/2016
1.93
 6,110 1.93 1.93 1.88 0 0 0
09/11/2016
1.93
 10,800 1.97 1.97 1.88 0 0 0
08/11/2016
1.97
 7,140 1.93 1.97 1.93 0 0 0
07/11/2016
1.93
 17,700 1.97 1.97 1.80 0 0 0
04/11/2016
1.97
 6,200 1.97 2.05 1.93 0 0 0
03/11/2016
1.97
 100 1.97 1.97 1.97 0 0 0
02/11/2016
1.97
 10,100 1.97 2.01 1.97 0 0 0
01/11/2016
1.97
 15,800 2.01 2.05 1.97 0 0 0
31/10/2016
2.01
 4,110 1.97 2.05 1.97 0 0 0
28/10/2016
1.97
 4,700 2.01 2.01 1.97 0 0 0
27/10/2016
2.01
 10,100 2.05 2.05 1.97 0 0 0
26/10/2016
2.05
 10,500 2.01 2.05 2.01 0 0 0
25/10/2016
2.01
 6,514 2.09 2.09 1.97 0 0 0
24/10/2016
2.09
 15,200 2.05 2.09 2.05 0 0 0
21/10/2016
2.05
 12,010 2.05 2.14 2.05 0 0 0
20/10/2016
2.05
 12,500 2.14 2.18 2.05 0 0 0
19/10/2016
2.14
 22,600 2.05 2.22 2.01 0 0 0
18/10/2016
2.05
 18,200 1.97 2.05 1.93 0 0 0
17/10/2016
1.97
 8,600 1.97 2.05 1.97 0 0 0
14/10/2016
1.97
 15,920 2.01 2.01 1.88 0 0 0
13/10/2016
2.01
 5,600 2.05 2.05 1.97 0 0 0
12/10/2016
2.05
 1,450 2.01 2.05 1.88 0 0 0
11/10/2016
2.01
 8,300 1.97 2.01 1.93 0 0 0
10/10/2016
1.97
 1,900 2.01 2.01 1.88 0 0 0
07/10/2016
2.01
 16,900 2.01 2.05 1.97 0 0 0
06/10/2016
2.01
 3,690 2.05 2.05 2.01 0 0 0
05/10/2016
2.05
 14,000 2.05 2.09 2.01 0 0 0
04/10/2016
2.05
 22,700 2.01 2.05 1.97 0 0 0
03/10/2016
2.01
 8,000 2.01 2.05 1.93 0 200 0.0
30/09/2016
2.01
 3,800 2.05 2.09 2.01 0 0 0
29/09/2016
2.05
 4,900 2.09 2.14 2.05 0 0 0
28/09/2016
2.09
 2,300 2.01 2.09 2.01 0 0 0
27/09/2016
2.01
 6,600 2.14 2.14 2.01 0 3,000 0.0
26/09/2016
2.14
 110 1.97 2.14 2.14 0 0 0
23/09/2016
1.97
 6,904 2.01 2.01 1.97 0 0 0
22/09/2016
2.01
 5,200 2.14 2.14 2.01 0 0 0
21/09/2016
2.14
 5,310 2.09 2.14 2.05 0 0 0
20/09/2016
2.09
 6,900 2.05 2.09 2.01 0 0 0
19/09/2016
2.05
 4,800 2.05 2.05 1.97 0 0 0
16/09/2016
2.05
 9,806 2.14 2.14 2.05 0 0 0
15/09/2016
2.14
 18,800 2.14 2.14 2.05 0 0 0
14/09/2016
2.14
 4,700 2.18 2.18 2.09 0 0 0
13/09/2016
2.18
 11,600 2.22 2.22 2.09 0 0 0
12/09/2016
2.22
 17,200 2.22 2.22 2.14 0 0 0
09/09/2016
2.22
 23,600 2.22 2.22 2.14 0 0 0
08/09/2016
2.22
 10,000 2.14 2.22 2.14 0 0 0
07/09/2016
2.14
 65,840 2.30 2.30 2.14 0 0 0
06/09/2016
2.30
 11,610 2.34 2.34 2.22 0 0 0
05/09/2016
2.34
 1,000 2.26 2.34 2.34 0 0 0
01/09/2016
2.26
 5,676 2.26 2.26 2.22 0 1,000 0.0
31/08/2016
2.26
 6,700 2.26 2.26 2.09 0 0 0
30/08/2016
2.26
 4,222 2.30 2.30 2.26 0 0 0
29/08/2016
2.30
 7,800 2.22 2.30 2.26 0 0 0
26/08/2016
2.22
 8,800 2.26 2.26 2.22 0 0 0
25/08/2016
2.26
 55,000 2.22 2.26 2.18 0 0 0
24/08/2016
2.22
 53,010 2.26 2.26 2.18 0 0 0
23/08/2016
2.26
 100 2.26 2.26 2.26 0 0 0
22/08/2016
2.26
 11,000 2.30 2.30 2.22 0 0 0
19/08/2016
2.30
 39,500 2.34 2.34 2.22 0 0 0
18/08/2016
2.34
 2,100 2.34 2.34 2.30 0 0 0
17/08/2016
2.34
 27,300 2.34 2.34 2.26 0 0 0
16/08/2016
2.34
 24,400 2.43 2.43 2.30 0 0 0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 3%
15/08/2016
2.43
 109,800 2.22 2.43 2.26 0 0 0
12/08/2016
2.22
 50,600 2.30 2.34 2.22 0 3,800 0.0
11/08/2016
2.30
 9,300 2.30 2.30 2.26 0 0 0
10/08/2016
2.30
 32,200 2.30 2.34 2.26 0 0 0
09/08/2016
2.30
 8,517 2.30 2.30 2.26 0 0 0
08/08/2016
2.30
 32,100 2.22 2.30 2.22 0 0 0
05/08/2016
2.22
 18,400 2.22 2.34 2.22 0 0 0
04/08/2016
2.22
 29,200 2.34 2.34 2.22 0 0 0
03/08/2016
2.34
 47,400 2.34 2.34 2.22 0 0 0
02/08/2016
2.34
 51,500 2.38 2.38 2.30 0 10,000 -0.1
01/08/2016
2.38
 43,400 2.42 2.42 2.30 0 0 0
29/07/2016
2.42
 30,528 2.46 2.46 2.42 0 0 0
28/07/2016
2.46
 62,791 2.42 2.50 2.38 0 0 0
27/07/2016
2.42
 121,600 2.38 2.42 2.30 4,000 0 0.0
26/07/2016
2.38
 23,718 2.38 2.38 2.26 0 0 0
25/07/2016
2.38
 35,500 2.38 2.38 2.30 0 0 0
22/07/2016
2.38
 92,300 2.30 2.38 2.30 0 0 0
21/07/2016
2.30
 18,054 2.30 2.30 2.26 0 0 0
20/07/2016
2.30
 1,400 2.30 2.30 2.30 0 0 0
19/07/2016
2.30
 32,560 2.30 2.34 2.26 0 0 0
18/07/2016
2.30
 55,300 2.22 2.34 2.22 0 0 0
15/07/2016
2.22
 11,704 2.22 2.22 2.18 0 0 0
14/07/2016
2.22
 5,900 2.26 2.30 2.22 0 1,000 0.0
13/07/2016
2.26
 19,000 2.34 2.34 2.26 0 0 0
12/07/2016
2.34
 2,900 2.34 2.34 2.26 0 0 0
11/07/2016
2.34
 22,400 2.30 2.38 2.26 300 0 0.0
08/07/2016
2.30
 63,236 2.34 2.34 2.26 0 0 0
07/07/2016
2.34
 55,010 2.34 2.34 2.30 0 0 0
06/07/2016
2.34
 14,600 2.34 2.34 2.30 0 0 0
05/07/2016
2.34
 31,124 2.34 2.34 2.30 0 0 0
04/07/2016
2.34
 43,000 2.34 2.34 2.26 0 0 0
01/07/2016
2.34
 6,000 2.30 2.34 2.30 0 0 0

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