CTCP Tập đoàn Nagakawa (nag)

10.90
0
(0%)
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
(2024-10-23) 		0.16 1.48% 6,185,808 -125,200 -1.4
10.37
11.30
10.90
2 tháng
(2024-09-23) 		0.44 4.18% 14,476,706 211,000 2.4
10.28
11.30
10.90
3 tháng
(2024-08-26) 		0.62 6.05% 21,659,698 237,200 2.8
10.19
11.30
10.90
6 tháng
(2024-05-27) 		0.16 1.48% 37,117,802 251,300 2.9
10.19
11.30
10.90
12 tháng
(2023-11-28) 		2.20 25.23% 60,682,294 186,701 2.0
7.59
12.31
10.90
24 tháng
(2022-12-05) 		0.43 4.10% 144,926,431 252,320 2.8
7.59
18.19
10.90
36 tháng
(2021-12-08) 		1.61 17.38% 181,998,011 174,919 1.8
7.59
18.19
10.90
60 tháng
(2019-12-19) 		8.20 303.86% 204,915,013 -166,051 -1.7
2.22
18.19
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
7.96
 161,803 7.87 8.06 7.87 0 13,200 -0.1
31/01/2024
7.87
 145,727 7.59 7.96 7.59 0 0 0
30/01/2024
7.59
 111,620 7.59 7.78 7.04 0 0 0
29/01/2024
7.78
 156,111 7.87 7.87 7.69 0 0 0
26/01/2024
7.87
 85,110 8.06 8.06 7.41 500 0 0.0
25/01/2024
8.15
 88,960 8.24 8.33 8.15 500 0 0.0
24/01/2024
8.15
 207,141 7.59 8.33 7.59 7,200 0 0.1
23/01/2024
7.59
 93,332 7.78 7.78 7.59 0 0 0
22/01/2024
7.69
 22,922 7.78 7.87 7.69 0 0 0
19/01/2024
7.87
 40,219 7.87 7.87 7.78 200 300 -0.0
18/01/2024
7.87
 44,549 7.87 7.87 7.69 0 0 0
17/01/2024
7.87
 56,201 7.96 7.96 7.78 3,200 0 0.0
16/01/2024
7.96
 29,800 7.87 7.96 7.87 0 0 0
15/01/2024
7.96
 49,521 7.96 7.96 7.87 0 5,400 -0.0
12/01/2024
7.96
 76,310 7.96 7.96 7.87 1,200 0 0.0
11/01/2024
7.96
 49,720 8.06 8.06 7.87 0 0 0
10/01/2024
7.96
 58,012 8.06 8.06 7.96 0 400 -0.0
09/01/2024
8.06
 58,077 7.96 8.06 7.87 0 0 0
08/01/2024
7.96
 68,689 8.06 8.06 7.96 0 0 0
05/01/2024
8.06
 59,865 7.96 8.06 7.87 0 300 -0.0
04/01/2024
7.96
 70,757 8.06 8.06 7.87 400 0 0.0
03/01/2024
8.06
 79,767 7.96 8.06 7.87 600 0 0.0
02/01/2024
8.06
 103,932 8.06 8.06 7.87 900 0 0.0
29/12/2023
8.06
 81,000 8.06 8.06 7.87 1,500 0 0.0
28/12/2023
8.06
 158,400 8.06 8.06 7.78 1,000 0 0.0
27/12/2023
8.06
 92,800 8.06 8.06 7.87 2,000 0 0.0
26/12/2023
8.06
 83,700 8.15 8.15 7.87 0 0 0
25/12/2023
8.06
 83,300 8.15 8.15 7.96 0 0 0
22/12/2023
8.15
 26,010 8.15 8.15 7.96 600 0 0.0
21/12/2023
8.15
 47,400 8.15 8.15 7.87 1,400 0 0.0
20/12/2023
8.15
 94,800 7.96 8.15 7.78 0 0 0
19/12/2023
7.96
 75,000 8.15 8.15 7.87 0 0 0
18/12/2023
8.15
 55,700 8.15 8.24 7.96 0 0 0
15/12/2023
8.15
 52,600 8.24 8.33 8.06 3,000 400 0.0
14/12/2023
8.24
 38,200 8.24 8.24 8.15 100 0 0.0
13/12/2023
8.24
 167,100 8.33 8.33 8.15 0 0 0
12/12/2023
8.33
 56,300 8.43 8.43 8.24 0 0 0
11/12/2023
8.43
 42,610 8.52 8.52 8.24 0 0 0
08/12/2023
8.43
 34,650 8.43 8.43 8.24 0 0 0
07/12/2023
8.43
 70,706 8.33 8.43 8.24 0 0 0
06/12/2023
8.33
 77,424 8.43 8.43 8.15 1,000 0 0.0
05/12/2023
8.24
 114,543 8.52 8.52 8.24 200 0 0.0
04/12/2023
8.52
 130,111 8.52 8.52 8.33 0 10,000 -0.1
01/12/2023
8.52
 41,700 8.52 8.61 8.43 0 0 0
30/11/2023
8.52
 34,102 8.70 8.70 8.52 500 0 0.0
29/11/2023
8.61
 76,343 8.70 8.80 8.61 200 0 0.0
28/11/2023
8.70
 59,900 8.80 8.80 8.61 0 0 0
27/11/2023
8.80
 42,700 8.80 8.80 8.70 0 0 0
24/11/2023
8.80
 78,700 8.80 8.80 8.61 200 0 0.0
23/11/2023
8.80
 48,806 8.80 8.80 8.70 0 0 0
22/11/2023
8.80
 78,321 8.80 8.80 8.61 0 0 0
21/11/2023
8.80
 164,000 9.17 9.26 8.70 5,500 0 0.1
20/11/2023
8.89
 130,158 8.89 8.89 8.70 6,800 1,200 0.1
17/11/2023
8.89
 195,013 8.70 8.89 8.24 8,200 4,000 0.0
16/11/2023
8.89
 98,100 8.98 8.98 8.80 1,000 0 0.0
15/11/2023
8.98
 142,137 8.98 9.07 8.80 1,500 0 0.0
14/11/2023
8.98
 100,000 8.98 8.98 8.80 1,000 0 0.0
13/11/2023
8.98
 175,408 9.07 9.07 8.70 4,000 0 0.0
10/11/2023
9.07
 101,724 9.17 9.17 8.98 1,000 0 0.0
09/11/2023
9.17
 261,916 8.98 9.17 8.98 1,000 0 0.0
08/11/2023
8.98
 101,300 8.89 8.98 8.70 1,900 0 0.0
07/11/2023
8.89
 51,812 8.89 8.89 8.80 0 0 0
06/11/2023
8.89
 228,365 8.89 8.98 8.80 100 0 0.0
03/11/2023
8.89
 59,800 8.98 8.98 8.80 1,000 0 0.0
02/11/2023
8.98
 165,100 8.80 8.98 8.80 2,300 0 0.0
01/11/2023
8.80
 63,000 8.89 8.98 8.70 0 0 0
31/10/2023
8.89
 75,300 9.17 9.17 8.89 0 0 0
30/10/2023
9.17
 45,600 9.17 9.17 8.98 0 0 0
27/10/2023
9.17
 64,100 9.17 9.17 8.98 400 0 0
26/10/2023
9.17
 115,100 9.44 9.44 8.89 0 0 0
25/10/2023
9.44
 75,000 9.54 9.91 9.17 1,700 0 0.0
24/10/2023
9.54
 126,800 9.44 9.54 9.07 300 0 0.0
23/10/2023
9.44
 76,000 9.35 9.44 8.98 0 0 0
20/10/2023
9.35
 40,400 9.44 9.44 9.07 1,000 0 0.0
19/10/2023
9.44
 161,900 9.17 9.44 8.80 0 0 0
18/10/2023
9.17
 85,400 9.35 9.54 8.89 0 0 0
17/10/2023
9.35
 180,600 9.72 9.72 9.35 0 0 0
16/10/2023
9.72
 86,600 9.63 9.72 9.44 0 0 0
13/10/2023
9.63
 86,700 9.72 9.72 9.44 500 0 0.0
12/10/2023
9.72
 124,300 9.72 9.72 9.44 500 0 0.0
11/10/2023
9.72
 110,700 9.81 9.81 9.35 2,200 0 0.0
10/10/2023
9.81
 122,400 9.72 9.81 9.35 700 0 0.0
09/10/2023
9.72
 62,500 9.72 9.72 9.35 0 0 0
06/10/2023
9.72
 127,100 9.63 9.72 9.35 100 300 -0.0
05/10/2023
9.63
 88,300 9.63 9.63 9.26 0 0 0
04/10/2023
9.63
 124,600 9.81 9.81 9.44 0 0 0
03/10/2023
9.81
 169,500 9.91 9.91 9.63 0 0 0
02/10/2023
9.91
 85,600 9.91 10.09 9.91 0 0 0
29/09/2023
9.91
 143,100 9.81 9.91 9.72 0 0 0
28/09/2023
9.81
 94,100 9.81 9.81 9.54 1,200 0 0.0
27/09/2023
9.81
 124,300 9.54 9.81 9.17 400 5,000 -0.0
26/09/2023
9.54
 289,700 9.54 9.72 8.70 2,100 600 0.0
25/09/2023
9.54
 148,300 10 10.09 9.07 200 0 0.0
22/09/2023
10
 303,200 10.37 10.37 9.72 1,600 0 0.0
21/09/2023
10.37
 107,700 10.46 10.65 10.28 0 0 0
20/09/2023
10.46
 80,500 10.56 10.65 10.46 1,500 0 0.0
19/09/2023
10.56
 88,300 10.37 10.56 10.37 0 0 0
18/09/2023
10.37
 224,700 10.74 10.83 10.28 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
10.74
 227,800 10.65 10.93 10.65 1,100 0 0
14/09/2023
10.65
 461,500 10.38 10.91 10.47 2,600 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |