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)
12/12/2025
7.66
 219,400 7.66 7.75 7.56 0 0 0
11/12/2025
7.66
 72,700 7.66 7.75 7.66 0 0 0
10/12/2025
7.66
 105,500 7.75 7.75 7.66 0 0 0
09/12/2025
7.75
 70,400 7.66 7.75 7.56 0 0 0
08/12/2025
7.66
 113,500 7.75 7.84 7.66 0 0 0
05/12/2025
7.75
 127,200 7.75 7.84 7.66 0 0 0
04/12/2025
7.75
 82,700 7.75 7.84 7.66 0 0 0
03/12/2025
7.66
 94,700 7.75 7.75 7.66 0 0 0
02/12/2025
7.75
 75,900 7.66 7.75 7.56 0 0 0
01/12/2025
7.66
 104,900 7.75 7.84 7.66 0 0 0
28/11/2025
7.75
 62,500 7.84 7.94 7.75 0 0 0
27/11/2025
7.84
 105,000 7.84 7.94 7.75 0 0 0
26/11/2025
7.84
 208,300 7.84 7.94 7.66 0 0 0
25/11/2025
7.84
 106,900 7.94 8.03 7.84 0 0 0
24/11/2025
7.94
 168,900 7.94 8.13 7.84 0 0 0
21/11/2025
7.94
 219,500 8.13 8.32 7.94 0 0 0
20/11/2025
8.03
 184,800 8.13 8.22 8.03 0 0 0
19/11/2025
8.13
 139,800 8.22 8.22 8.03 0 0 0
18/11/2025
8.13
 407,600 8.32 8.51 8.03 0 0 0
17/11/2025
8.22
 225,600 8.03 8.41 8.03 0 0 0
14/11/2025
8.03
 826,100 7.75 8.51 7.75 0 0 0
13/11/2025
7.75
 211,300 7.66 7.75 7.56 0 0 0
12/11/2025
7.56
 560,100 7.56 7.75 7.37 0 0 0
11/11/2025
7.56
 551,000 7.56 7.75 7.18 0 20,000 -0.2
10/11/2025
7.56
 1,635,600 8.13 8.32 7.56 0 500 0.0
07/11/2025
8.32
 437,700 8.79 8.98 8.22 0 5,000 0.0
06/11/2025
8.70
 3,753,300 7.28 8.79 7.28 0 33,600 -0.3
05/11/2025
8.03
 1,194,100 8.03 8.03 8.03 0 0 0
04/11/2025
8.88
 613,200 9.17 9.17 8.88 0 0 0
03/11/2025
9.83
 1,593,600 10.87 10.87 9.83 0 16,100 -0.2
31/10/2025
10.87
 703,200 10.68 10.87 10.59 0 42,700 -0.5
30/10/2025
10.87
 417,900 11.15 11.15 10.78 0 13,200 -0.2
29/10/2025
11.44
 377,900 11.53 11.53 10.87 12,300 37,500 -0.3
28/10/2025
11.53
 1,408,600 11.06 11.53 10.02 169,700 16,900 1.8
27/10/2025
11.06
 950,000 12.29 12.38 11.06 39,300 0 0.5
24/10/2025
12.29
 734,600 12.19 12.57 11.81 46,800 43,300 0.0
23/10/2025
12.38
 894,300 11.81 12.38 11.63 24,900 2,000 0.3
22/10/2025
11.81
 539,000 11.81 11.91 11.53 200 0 0.0
21/10/2025
11.72
 885,400 11.91 12.19 11.63 45,100 12,500 0.4
20/10/2025
11.91
 715,700 11.72 12.00 11.53 0 32,600 -0.4
17/10/2025
11.72
 297,400 12.00 12.10 11.72 2,100 8,000 -0.1
16/10/2025
12.00
 346,400 12.19 12.29 12.00 0 4,900 -0.1
15/10/2025
12.19
 947,100 12.19 12.19 11.81 2,400 41,600 -0.5
14/10/2025
12.00
 585,000 12.38 12.38 12.00 14,400 0 0.2
13/10/2025
12.29
 761,800 12.29 12.57 11.91 13,400 27,200 -0.2
10/10/2025
12.29
 1,422,700 12.29 12.38 11.72 47,900 30,100 0.2
09/10/2025
12.29
 255,500 12.29 12.29 12.00 0 0 0
08/10/2025
12.29
 673,300 12.48 12.76 12.00 6,100 23,300 -0.2
07/10/2025
12.48
 419,500 12.48 12.48 12.10 0 24,900 -0.3
06/10/2025
12.48
 184,200 12.57 12.67 12.29 0 24,600 -0.3
03/10/2025
12.67
 763,500 12.19 12.95 12.00 27,500 16,900 0.1
02/10/2025
12.19
 155,300 12.38 12.38 12.19 0 7,900 -0.1
01/10/2025
12.48
 691,300 12.00 12.48 12.00 82,600 15,000 0.9
30/09/2025
12.00
 510,300 12.10 12.19 11.72 2,000 71,600 -0.9
29/09/2025
12.19
 273,600 12.19 12.19 12.00 0 300 0.0
26/09/2025
12.19
 507,000 12.10 12.19 12.00 3,300 21,000 -0.2
25/09/2025
12.19
 307,200 12.19 12.19 12.00 500 1,500 0.0
24/09/2025
12.19
 468,200 12.19 12.29 12.10 0 100 0.0
23/09/2025
12.29
 262,900 12.29 12.29 12.19 0 11,200 -0.1
22/09/2025
12.29
 415,600 12.38 12.38 12.10 0 24,000 -0.3
19/09/2025
12.48
 534,900 12.19 12.48 12.00 0 12,500 -0.2
18/09/2025
12.19
 267,200 12.10 12.19 11.91 0 27,400 -0.3
17/09/2025
12.19
 615,000 12.29 12.38 12.10 100 13,900 -0.2
16/09/2025
12.38
 945,500 12.48 12.48 12.19 1,000 48,700 -0.6
15/09/2025
12.48
 712,100 12.67 12.67 12.19 2,800 16,600 -0.2
12/09/2025
12.67
 633,600 12.48 12.67 12.29 0 7,000 -0.1
11/09/2025
12.57
 727,800 12.76 12.85 12.29 3,700 22,400 -0.3
10/09/2025
12.76
 848,100 12.38 12.76 12.19 148,400 15,600 1.7
09/09/2025
12.38
 275,600 12.29 12.38 12.10 0 24,700 -0.3
08/09/2025
12.48
 351,800 12.76 12.76 12.19 400 32,300 -0.4
05/09/2025
12.76
 442,600 12.85 12.85 12.48 2,000 29,600 -0.4
04/09/2025
12.85
 477,000 12.85 13.14 12.57 12,300 44,800 -0.4
03/09/2025
13.04
 261,300 12.67 13.04 12.57 0 46,800 -0.6
02/09/2025
10.68
 291,322 10.40 10.78 10.30 0 4,627 -0.1
01/09/2025
10.30
 484,600 10.30 10.30 10.11 100 0 0.0
29/08/2025
12.67
 917,600 13.14 13.33 12.57 33,600 78,700 -0.6
28/08/2025
13.14
 553,900 13.42 13.42 12.85 5,000 28,100 -0.3
27/08/2025
13.42
 681,000 13.71 13.71 13.04 4,000 37,800 -0.5
26/08/2025
13.71
 1,147,300 12.67 13.71 12.48 83,800 11,400 1.0
25/08/2025
12.67
 948,100 13.80 14.27 12.67 99,600 97,600 0.0
22/08/2025
13.80
 866,200 15.12 15.31 13.80 41,900 56,000 -0.3
21/08/2025
15.22
 653,100 15.60 15.60 15.12 600 59,400 -1.0
20/08/2025
15.60
 1,545,400 15.97 15.97 15.22 114,900 108,200 0.1
19/08/2025
15.97
 1,596,300 14.56 15.97 14.27 135,000 58,700 1.1
18/08/2025
14.56
 1,964,800 14.08 14.56 13.99 185,200 125,800 0.9
15/08/2025
13.99
 1,229,300 13.80 14.08 13.71 110,800 70,500 0.6
14/08/2025
13.80
 879,500 14.18 14.18 13.80 45,200 8,900 0.5
13/08/2025
14.18
 912,200 14.37 14.46 13.80 3,400 120,600 -1.8
12/08/2025
14.27
 979,300 13.89 14.27 13.71 42,300 68,100 -0.4
11/08/2025
14.18
 676,700 14.37 14.37 13.71 17,200 14,700 0.0
08/08/2025
14.37
 1,012,000 14.46 14.46 13.89 700 54,000 -0.8
07/08/2025
14.46
 1,408,300 14.08 14.46 13.80 23,500 41,500 -0.3
06/08/2025
14.08
 1,484,900 13.33 14.18 13.14 100,000 45,200 0.8
05/08/2025
13.33
 1,414,900 13.42 13.52 13.14 25,200 68,400 -0.6
04/08/2025
13.42
 660,800 13.52 13.52 13.04 33,500 62,900 -0.4
01/08/2025
13.52
 1,146,700 13.71 13.80 13.42 27,400 21,200 0.1
31/07/2025
13.71
 2,096,900 12.85 13.80 12.67 155,200 45,500 1.5
30/07/2025
12.85
 1,477,600 12.00 12.85 11.91 71,100 83,800 -0.2
29/07/2025
12.00
 436,300 12.38 12.38 12.00 17,400 25,800 -0.1
28/07/2025
12.38
 400,900 12.38 12.48 12.19 49,500 0 0.6

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