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)
25/07/2025
12.38
 304,900 12.48 12.48 12.19 11,900 0 0.2
24/07/2025
12.48
 309,000 12.48 12.48 12.19 0 4,000 -0.1
23/07/2025
12.48
 424,300 12.19 12.48 12.10 16,800 27,400 -0.1
22/07/2025
12.10
 341,600 12.29 12.29 12.10 5,000 13,200 -0.1
21/07/2025
12.29
 513,200 12.38 12.57 12.29 23,900 9,000 0.2
18/07/2025
12.38
 260,900 12.48 12.67 12.38 8,000 16,500 -0.1
17/07/2025
12.76
 1,073,400 12.57 12.76 12.29 21,800 15,600 0.1
16/07/2025
12.76
 779,100 12.67 12.76 12.38 53,200 2,700 0.7
15/07/2025
12.76
 715,800 12.38 12.76 12.29 41,600 1,000 0.5
14/07/2025
12.48
 419,100 12.48 12.48 12.29 700 1,400 0.0
11/07/2025
12.57
 452,500 12.85 12.85 12.38 7,700 0 0.1
10/07/2025
12.85
 355,000 12.85 12.95 12.67 100 2,200 0.0
09/07/2025
12.95
 573,700 12.38 12.95 12.29 0 6,100 -0.1
08/07/2025
12.57
 458,500 12.57 12.57 12.19 0 29,900 -0.4
07/07/2025
12.57
 296,500 12.57 12.57 12.29 700 34,100 -0.4
04/07/2025
12.57
 574,000 12.57 12.57 12.29 2,400 17,900 -0.2
03/07/2025
12.76
 687,700 12.67 12.76 12.38 13,500 7,600 0.1
02/07/2025
12.76
 287,000 12.48 12.76 12.38 0 8,700 -0.1
01/07/2025
12.57
 396,900 12.57 12.67 12.38 0 14,100 -0.2
30/06/2025
12.67
 705,400 12.76 12.95 12.48 0 32,400 -0.4
27/06/2025
12.76
 822,100 12.76 12.85 12.57 58,800 5,500 0.7
26/06/2025
12.67
 409,800 13.14 13.14 12.57 0 49,700 -0.7
25/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
25/06/2025
13.14
 773,700 12.57 13.14 12.10 10,600 13,100 0.0
24/06/2025
12.43
 971,200 12.69 12.69 12.34 2,500 23,800 -0.3
23/06/2025
12.69
 394,100 12.69 12.78 12.51 42,600 6,300 0.5
20/06/2025
12.78
 266,500 12.86 12.95 12.60 35,300 0 0.5
19/06/2025
12.86
 507,200 12.78 12.86 12.51 2,800 1,200 0.0
18/06/2025
12.78
 440,900 12.69 12.78 12.51 21,300 0 0.3
17/06/2025
12.69
 549,600 12.69 12.69 12.60 13,500 0 0.2
16/06/2025
12.69
 159,200 12.78 12.86 12.60 0 11,400 -0.2
13/06/2025
12.86
 841,300 12.78 12.86 12.60 1,100 73,700 -1.1
12/06/2025
12.86
 260,500 12.78 12.95 12.69 8,400 3,700 0.1
11/06/2025
12.95
 476,500 12.78 12.95 12.69 200 12,400 -0.2
10/06/2025
12.95
 472,600 12.95 12.95 12.69 89,000 12,500 1.1
09/06/2025
13.04
 569,200 12.95 13.04 12.69 0 52,800 -0.8
06/06/2025
12.95
 722,900 13.13 13.22 12.69 27,700 29,900 0.0
05/06/2025
13.13
 637,300 13.13 13.13 12.86 12,100 22,100 -0.2
04/06/2025
13.13
 522,700 12.95 13.13 12.78 23,400 14,400 0.1
03/06/2025
13.13
 683,500 13.04 13.48 12.78 150,300 6,600 2.2
02/06/2025
13.04
 533,800 13.13 13.13 12.78 51,400 1,000 0.7
30/05/2025
13.22
 557,500 13.39 13.39 12.95 97,900 0 1.5
29/05/2025
13.39
 489,800 13.39 13.57 13.22 500 0 0.0
28/05/2025
13.48
 565,400 13.48 13.48 13.13 0 11,300 -0.2
27/05/2025
13.48
 563,700 13.57 13.57 13.13 500 27,200 -0.4
26/05/2025
13.48
 869,500 13.57 13.57 13.30 0 7,300 -0.1
23/05/2025
13.57
 785,600 13.13 13.57 12.86 6,500 7,000 0.0
22/05/2025
13.13
 756,500 12.69 13.13 12.69 38,500 8,000 0.5
21/05/2025
12.60
 749,900 13.13 13.22 12.60 4,000 0 0.1
20/05/2025
12.78
 361,900 12.95 13.13 12.78 8,600 0 0.1
19/05/2025
13.22
 458,600 13.22 13.22 12.86 700 21,000 -0.3
16/05/2025
13.30
 575,700 13.57 13.57 13.13 2,700 12,000 -0.1
15/05/2025
13.57
 496,100 13.65 13.65 13.30 2,300 14,000 -0.2
14/05/2025
13.65
 1,319,600 13.04 13.74 12.78 2,700 16,000 -0.2
13/05/2025
12.95
 755,700 12.78 12.95 12.69 32,500 9,300 0.3
12/05/2025
12.86
 583,000 12.95 13.22 12.78 1,200 37,200 -0.5
09/05/2025
13.22
 930,900 13.30 13.39 12.78 0 0 0
08/05/2025
13.30
 807,600 13.39 13.39 13.04 0 8,200 -0.1
07/05/2025
13.22
 1,571,800 12.16 13.30 11.99 37,900 27,500 0.2
06/05/2025
12.16
 299,400 12.08 12.16 11.99 0 0 0
05/05/2025
12.16
 277,200 12.25 0 12.08 0 0 0
02/05/2025
10.06
 666,630 9.54 10.06 9.45 0 20 0.0
01/05/2025
9.54
 92,500 9.63 9.63 9.45 0 13,900 -0.2
30/04/2025
6.04
 109,800 5.78 6.04 5.69 0 0 0
29/04/2025
12.25
 1,278,675 11.81 12.25 11.81 200 8,000 -0.1
28/04/2025
11.90
 1,099,966 11.55 11.90 11.38 5,900 24,600 -0.2
25/04/2025
11.55
 898,237 11.46 11.55 11.20 200 2,300 0.0
24/04/2025
11.46
 511,181 11.20 11.64 11.20 34,700 4,000 0.4
23/04/2025
11.38
 499,214 11.03 11.38 10.85 0 14,500 -0.2
22/04/2025
11.11
 1,061,700 11.11 11.11 10.33 3,900 26,800 -0.3
21/04/2025
11.20
 397,205 11.20 11.20 10.94 0 1,500 0.0
18/04/2025
11.20
 603,394 11.03 11.20 10.76 1,100 0 0.0
17/04/2025
11.20
 1,170,903 11.11 11.20 10.33 60,700 6,400 0.7
16/04/2025
11.29
 319,313 11.20 11.55 11.11 0 16,900 -0.2
15/04/2025
11.29
 465,952 11.90 11.90 11.20 0 9,200 -0.1
14/04/2025
12.08
 405,915 12.08 12.08 11.64 10,000 1,300 0.1
11/04/2025
12.08
 316,580 12.25 12.25 11.81 3,300 2,500 0.0
10/04/2025
12.25
 515,595 11.38 12.43 11.38 31,100 12,500 0.3
09/04/2025
11.38
 206,543 11.11 11.38 10.59 0 6,400 -0.1
08/04/2025
11.29
 630,569 11.64 11.90 10.85 700 9,700 -0.1
07/04/2025
11.64
 574,000 11.64 11.64 11.38 2,400 17,900 -0.2
04/04/2025
11.99
 149,539 11.29 11.99 11.11 0 8,800 -0.1
03/04/2025
11.81
 648,918 12.25 12.25 11.11 8,700 8,500 0.0
02/04/2025
12.25
 386,865 12.08 12.25 11.90 500 400 0.0
01/04/2025
12.08
 448,377 12.08 12.16 11.81 1,500 400 0.0
31/03/2025
12.25
 370,520 12.43 12.51 11.81 3,500 1,400 0.0
28/03/2025
12.60
 1,442,599 12.51 12.78 12.08 36,300 8,600 0.4
27/03/2025
12.60
 1,009,601 11.99 12.60 11.90 67 56,600 -0.8
26/03/2025
12.16
 1,855,510 11.73 12.34 11.64 8,900 95,600 -1.2
25/03/2025
11.81
 1,130,926 11.90 11.90 11.55 1,100 21,200 -0.3
24/03/2025
11.90
 1,247,576 11.29 11.90 11.20 41,700 29,500 0.1
21/03/2025
11.29
 642,490 10.94 11.29 10.94 0 4,700 -0.1
20/03/2025
11.03
 692,955 11.11 11.20 10.94 18,900 1,000 0.2
19/03/2025
11.20
 1,014,061 11.29 11.38 11.11 2,000 7,000 -0.1
18/03/2025
11.38
 475,662 11.46 11.46 11.20 0 11,500 -0.1
17/03/2025
6.04
 109,800 5.78 6.04 5.69 0 0 0
14/03/2025
11.38
 592,900 11.29 11.55 11.29 0 11,300 -0.1
13/03/2025
11.55
 595,677 11.29 11.55 11.11 500 16,500 -0.2
12/03/2025
11.55
 1,586,663 10.76 11.55 10.76 13,800 63,300 -0.7
11/03/2025
11.55
 776,032 10.85 11.64 10.85 0 34,800 -0.5
10/03/2025
11.64
 481,065 11.64 11.64 11.38 2,900 6,000 0.0

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