CTCP Tập đoàn Nagakawa (nag)

11.40
0.10
(0.88%)

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
(2024-10-09)
0.30 2.70% 8,705,100 267,600 3.0
11.10
11.70
11.40
2 tháng
(2024-09-09)
-0.20 -1.72% 16,287,300 147,200 1.6
11
11.70
11.40
3 tháng
(2024-08-12)
0.10 0.88% 22,216,300 308,600 3.5
11
12.10
11.40
6 tháng
(2024-05-13)
-0.80 -6.56% 37,185,200 249,300 2.8
11
12.20
11.40
12 tháng
(2023-11-14)
1.70 17.53% 59,767,382 259,401 2.9
8.20
13.30
11.40
24 tháng
(2022-11-21)
0.86 8.14% 144,989,281 306,020 3.4
8.20
19.65
11.40
36 tháng
(2021-11-24)
1.82 19.04% 181,513,701 78,569 0.4
8.20
19.65
11.40
60 tháng
(2019-12-05)
8.42 282.60% 202,958,038 -95,351 -0.9
2.40
19.65
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2010
4.93
13,900 5.20 5.20 4.84 0 0 0
01/11/2010
5.20
1,300 4.98 5.20 5.16 0 0 0
29/10/2010
4.98
8,000 5.11 5.16 4.98 0 0 0
28/10/2010
5.11
4,600 5.16 5.16 5.02 0 0 0
27/10/2010
5.16
10,400 5.20 5.29 5.07 0 0 0
26/10/2010
5.20
6,900 5.11 5.20 5.20 0 0 0
25/10/2010
5.11
30,200 4.80 5.16 4.76 0 0 0
22/10/2010
4.80
30,100 5.07 5.20 4.76 0 0 0
21/10/2010
5.07
20,700 5.07 5.24 5.02 0 0 0
20/10/2010
5.07
29,900 5.29 5.56 4.98 0 0 0
19/10/2010
5.29
14,000 5.51 5.51 5.24 0 0 0
18/10/2010
5.51
1,000 5.56 5.56 5.51 0 0 0
15/10/2010
5.56
10,600 5.56 5.87 5.56 0 0 0
14/10/2010
5.56
31,200 5.60 5.78 5.51 0 0 0
13/10/2010
5.60
14,100 5.56 5.60 5.47 0 0 0
12/10/2010
5.56
14,500 5.65 5.78 5.56 0 0 0
11/10/2010
5.65
10,600 5.69 6.00 5.65 0 0 0
08/10/2010
5.69
13,700 5.60 5.78 5.56 0 0 0
07/10/2010
5.60
40,000 5.87 5.87 5.60 0 0 0
06/10/2010
5.87
8,100 5.78 5.87 5.69 0 0 0
05/10/2010
5.78
41,000 5.56 5.78 5.56 0 0 0
04/10/2010
5.56
42,200 5.82 5.82 5.47 0 0 0
01/10/2010
5.82
17,500 5.91 6.18 5.78 0 0 0
30/09/2010
5.91
26,800 5.82 6.09 5.82 0 0 0
29/09/2010
5.82
54,000 6.18 6.18 5.78 0 0 0
28/09/2010
6.18
32,000 6.18 6.27 6.09 0 0 0
27/09/2010
6.18
44,500 5.91 6.40 6.05 0 0 0
24/09/2010
5.91
50,500 5.96 6.22 5.87 0 0 0
23/09/2010
5.96
84,700 6.09 6.13 5.91 0 0 0
22/09/2010
6.09
29,600 6.00 6.22 6.00 0 0 0
21/09/2010
6.00
33,100 6.36 6.49 6.00 0 0 0
20/09/2010
6.36
33,300 6.49 6.67 6.36 0 0 0
17/09/2010
6.49
85,600 6.09 6.49 6.31 0 0 0
16/09/2010
6.09
24,700 6.05 6.13 6.05 0 0 0
15/09/2010
6.05
43,200 6.09 6.13 5.87 0 0 0
14/09/2010
6.09
29,900 6.09 6.40 5.87 0 0 0
13/09/2010
6.09
95,400 6.45 6.45 6.09 0 0 0
10/09/2010
6.45
51,200 6.85 7.02 6.36 0 0 0
09/09/2010
6.85
103,900 6.45 6.85 6.45 0 0 0
08/09/2010
6.45
170,100 6.76 6.76 6.36 0 2,700 -0.0
07/09/2010
6.76
82,400 6.85 7.29 6.53 0 0 0
06/09/2010
6.85
118,900 6.40 6.85 6.76 0 0 0
01/09/2010
6.40
139,300 6.05 6.40 6.22 0 0 0
31/08/2010
6.05
104,100 5.69 6.05 5.78 0 11,600 -0.2
30/08/2010
5.69
14,800 5.38 5.69 5.69 0 0 0
27/08/2010
5.38
71,500 5.47 5.47 5.20 0 0 0
26/08/2010
5.47
107,800 5.73 5.82 5.33 0 0 0
25/08/2010
5.73
31,900 6.09 6.09 5.73 0 0 0
24/08/2010
6.09
132,500 6.45 6.45 6.09 13,000 0 0.2
23/08/2010
6.45
23,900 6.67 6.76 6.45 7,000 0 0.1
20/08/2010
6.67
29,100 6.71 6.85 6.40 0 0 0
19/08/2010
6.71
51,500 6.76 6.89 6.62 0 0 0
18/08/2010
6.76
60,100 7.02 7.29 6.71 0 0 0
17/08/2010
7.02
62,500 7.38 7.65 7.02 0 3,000 -0.0
16/08/2010
7.38
92,800 7.11 7.38 7.02 0 0 0
13/08/2010
7.11
83,500 6.71 7.20 6.53 0 0 0
12/08/2010
6.71
82,600 7.25 7.29 6.67 0 0 0
11/08/2010
7.25
137,900 6.98 7.25 6.85 0 0 0
10/08/2010
6.98
145,800 7.42 7.42 6.53 0 0 0
09/08/2010
7.42
210,800 7.38 7.42 6.93 0 0 0
06/08/2010
7.38
134,600 7.69 8.09 7.38 0 0 0
05/08/2010
7.69
75,900 8.13 8.45 7.60 0 0 0
04/08/2010
8.13
152,900 8.40 8.40 8.13 0 0 0
03/08/2010
8.40
119,400 8.89 9.42 8.36 0 0 0
02/08/2010
8.89
331,400 8.36 8.89 8.45 0 16,000 -0.3
30/07/2010
8.36
73,000 8.00 8.49 8.00 0 0 0
29/07/2010
8.00
82,700 8.36 8.36 7.73 0 0 0
28/07/2010
8.36
350,500 8.40 8.40 7.82 0 0 0
27/07/2010
8.40
78,500 8.85 8.85 8.40 0 0 0
26/07/2010
8.85
83,500 9.42 9.87 8.85 0 0 0
23/07/2010
9.42
269,200 8.89 9.56 8.93 0 0 0
22/07/2010
8.89
457,700 8.49 8.98 8.31 0 0 0
21/07/2010
8.49
364,200 8.89 8.89 8.31 0 0 0
20/07/2010
8.89
435,200 8.36 8.93 8.89 0 0 0
19/07/2010
8.36
96,100 7.82 8.36 8.31 0 0 0
16/07/2010
7.82
326,300 7.33 7.82 7.65 0 0 0
15/07/2010
7.33
150,000 6.98 7.33 7.25 0 0 0
14/07/2010
6.98
203,100 6.58 6.98 6.58 2,000 0 0.0
13/07/2010
6.58
32,100 6.40 6.62 6.45 0 0 0
12/07/2010
6.40
8,900 6.40 6.62 6.36 0 0 0
09/07/2010
6.40
19,100 6.36 6.40 6.31 0 0 0
08/07/2010
6.36
14,400 6.36 6.40 6.31 2,000 0 0.0
07/07/2010
6.36
13,500 6.31 6.45 6.31 0 0 0
06/07/2010
6.31
12,900 6.49 6.49 6.31 0 0 0
05/07/2010
6.49
17,200 6.45 6.62 6.40 1,000 0 0.0
02/07/2010
6.45
15,300 6.36 6.62 6.40 2,000 0 0.0
01/07/2010
6.36
9,800 6.22 6.49 6.31 0 0 0
30/06/2010
6.22
21,300 6.36 6.40 6.05 0 0 0
29/06/2010
6.36
31,400 6.27 6.58 6.27 0 0 0
28/06/2010
6.27
59,200 6.67 6.67 6.27 0 0 0
25/06/2010
6.67
47,600 6.67 6.67 6.31 0 0 0
24/06/2010
6.67
34,400 6.67 6.80 6.62 0 0 0
23/06/2010
6.67
30,600 6.80 6.89 6.67 0 0 0
22/06/2010
6.80
139,500 6.67 7.11 6.80 4,000 0 0.1
21/06/2010
6.67
131,200 6.27 6.67 6.27 500 0 0
18/06/2010
6.27
53,300 6.22 6.36 6.22 1,500 0 0.0
17/06/2010
6.22
18,400 6.31 6.40 6.09 0 0 0
16/06/2010
6.31
47,400 6.31 6.31 6.27 0 0 0
15/06/2010
6.31
22,000 6.31 6.40 6.18 0 0 0
14/06/2010
6.31
45,000 6.27 6.45 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |