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)
12/01/2024
6.97
 76,310 6.97 6.97 6.89 1,200 0 0.0
11/01/2024
6.97
 49,720 7.05 7.05 6.89 0 0 0
10/01/2024
6.97
 58,012 7.05 7.05 6.97 0 400 -0.0
09/01/2024
7.05
 58,077 6.97 7.05 6.89 0 0 0
08/01/2024
6.97
 68,689 7.05 7.05 6.97 0 0 0
05/01/2024
7.05
 59,865 6.97 7.05 6.89 0 300 -0.0
04/01/2024
6.97
 70,757 7.05 7.05 6.89 400 0 0.0
03/01/2024
7.05
 79,767 6.97 7.05 6.89 600 0 0.0
02/01/2024
7.05
 103,932 7.05 7.05 6.89 900 0 0.0
01/01/2024
7.05
 81,000 7.05 7.05 6.89 1,500 0 0.0
29/12/2023
7.05
 81,000 7.05 7.05 6.89 1,500 0 0.0
28/12/2023
7.05
 158,400 7.05 7.05 6.81 1,000 0 0.0
27/12/2023
7.05
 92,800 7.05 7.05 6.89 2,000 0 0.0
26/12/2023
7.05
 83,700 7.13 7.13 6.89 0 0 0
25/12/2023
7.05
 83,300 7.13 7.13 6.97 0 0 0
22/12/2023
7.13
 26,010 7.13 7.13 6.97 600 0 0.0
21/12/2023
7.13
 47,400 7.13 7.13 6.89 1,400 0 0.0
20/12/2023
7.13
 94,800 6.97 7.13 6.81 0 0 0
19/12/2023
6.97
 75,000 7.13 7.13 6.89 0 0 0
18/12/2023
7.13
 55,700 7.13 7.21 6.97 0 0 0
15/12/2023
7.13
 52,600 7.21 7.29 7.05 3,000 400 0.0
14/12/2023
7.21
 38,200 7.21 7.21 7.13 100 0 0.0
13/12/2023
7.21
 167,100 7.29 7.29 7.13 0 0 0
12/12/2023
7.29
 56,300 7.37 7.37 7.21 0 0 0
11/12/2023
7.37
 42,610 7.46 7.46 7.21 0 0 0
08/12/2023
7.37
 34,650 7.37 7.37 7.21 0 0 0
07/12/2023
7.37
 70,706 7.29 7.37 7.21 0 0 0
06/12/2023
7.29
 77,424 7.37 7.37 7.13 1,000 0 0.0
05/12/2023
7.21
 114,543 7.46 7.46 7.21 200 0 0.0
04/12/2023
7.46
 130,111 7.46 7.46 7.29 0 10,000 -0.1
01/12/2023
11.91
 373,260 11.83 11.91 11.75 0 0 0
30/11/2023
7.46
 34,102 7.62 7.62 7.46 500 0 0.0
29/11/2023
7.54
 76,343 7.62 7.70 7.54 200 0 0.0
28/11/2023
7.62
 59,900 7.70 7.70 7.54 0 0 0
27/11/2023
7.70
 42,700 7.70 7.70 7.62 0 0 0
24/11/2023
7.70
 78,700 7.70 7.70 7.54 200 0 0.0
23/11/2023
7.70
 48,806 7.70 7.70 7.62 0 0 0
22/11/2023
7.70
 78,321 7.70 7.70 7.54 0 0 0
21/11/2023
7.70
 164,000 8.02 8.10 7.62 5,500 0 0.1
20/11/2023
7.78
 130,158 7.78 7.78 7.62 6,800 1,200 0.1
17/11/2023
7.78
 195,013 7.62 7.78 7.21 8,200 4,000 0.0
16/11/2023
7.78
 98,100 7.86 7.86 7.70 1,000 0 0.0
15/11/2023
7.86
 142,137 7.86 7.94 7.70 1,500 0 0.0
14/11/2023
7.86
 100,000 7.86 7.86 7.70 1,000 0 0.0
13/11/2023
7.86
 175,408 7.94 7.94 7.62 4,000 0 0.0
10/11/2023
7.94
 101,724 8.02 8.02 7.86 1,000 0 0.0
09/11/2023
8.02
 261,916 7.86 8.02 7.86 1,000 0 0.0
08/11/2023
7.86
 101,300 7.78 7.86 7.62 1,900 0 0.0
07/11/2023
11.10
 969,678 12.32 12.32 11.10 0 0 0
06/11/2023
7.78
 228,365 7.78 7.86 7.70 100 0 0.0
03/11/2023
7.78
 59,802 7.86 7.86 7.70 1,000 0 0.0
02/11/2023
7.86
 165,100 7.70 7.86 7.70 2,300 0 0.0
01/11/2023
7.70
 63,000 7.86 7.86 7.62 0 0 0
31/10/2023
7.78
 75,300 8.02 8.02 7.78 0 0 0
30/10/2023
8.02
 45,609 8.02 8.02 7.86 0 0 0
27/10/2023
5.59
 109,800 5.35 5.59 5.27 0 0 0
26/10/2023
8.02
 115,104 8.27 8.27 7.78 0 0 0
25/10/2023
8.27
 75,005 8.67 8.67 8.02 1,700 0 0.0
24/10/2023
8.35
 126,800 8.18 8.35 7.94 300 0 0.0
23/10/2023
8.27
 76,000 8.18 8.27 7.86 0 0 0
20/10/2023
8.18
 40,400 8.27 8.27 7.94 1,000 0 0.0
19/10/2023
8.27
 161,900 8.10 8.27 7.70 0 0 0
18/10/2023
8.02
 85,421 8.27 8.35 7.78 0 0 0
17/10/2023
8.18
 180,616 8.51 8.51 8.18 0 0 0
16/10/2023
8.51
 86,603 8.43 8.51 8.27 0 0 0
13/10/2023
8.43
 86,766 8.35 8.51 8.27 500 0 0.0
12/10/2023
8.51
 124,322 8.51 8.51 8.27 500 0 0.0
11/10/2023
8.51
 110,767 8.59 8.59 8.18 2,200 0 0.0
10/10/2023
8.59
 122,480 8.59 8.59 8.18 700 0 0.0
09/10/2023
8.51
 62,516 8.51 8.51 8.18 0 0 0
06/10/2023
8.51
 127,125 8.43 8.51 8.18 100 300 -0.0
05/10/2023
8.43
 88,319 8.43 8.43 8.10 0 0 0
04/10/2023
8.43
 124,600 8.59 8.59 8.27 0 0 0
03/10/2023
8.59
 169,500 8.67 8.67 8.43 0 0 0
02/10/2023
8.67
 85,700 8.67 8.83 8.67 0 0 0
29/09/2023
8.67
 143,104 8.59 8.67 8.51 0 0 0
28/09/2023
8.59
 94,118 8.59 8.59 8.35 1,200 0 0.0
27/09/2023
8.59
 124,423 8.10 8.59 8.02 400 5,000 -0.0
26/09/2023
8.35
 289,744 8.51 8.51 7.62 2,100 600 0.0
25/09/2023
8.35
 148,305 8.43 8.83 7.94 200 0 0.0
22/09/2023
8.75
 303,261 9.08 9.08 8.51 1,600 0 0.0
21/09/2023
9.08
 107,700 9.32 9.32 8.99 0 0 0
20/09/2023
9.16
 80,500 9.32 9.32 9.16 1,500 0 0.0
19/09/2023
5.59
 109,800 5.35 5.59 5.27 0 0 0
18/09/2023
9.08
 224,718 9.40 9.48 8.99 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
5.59
 109,800 5.35 5.59 5.27 0 0 0
14/09/2023
9.32
 461,560 9.16 9.55 9.16 2,600 1,000 0.0
13/09/2023
9.09
 323,529 9.32 9.47 9.01 500 0 0.0
12/09/2023
9.32
 240,714 9.24 9.32 8.78 0 0 0
11/09/2023
9.24
 246,575 9.09 9.63 9.09 10,000 0 0.1
08/09/2023
9.09
 142,100 8.93 9.09 8.93 0 0 0
07/09/2023
9.01
 180,342 9.09 9.16 8.93 3,700 11,400 -0.1
06/09/2023
9.09
 149,510 9.01 9.09 8.85 500 0 0.0
05/09/2023
9.09
 190,084 8.78 9.09 8.70 10,000 0 0.1
04/09/2023
13.20
 234,351 13.28 13.28 12.97 0 0 0
01/09/2023
11.34
 349,302 11.42 11.49 11.26 0 0 0
31/08/2023
8.78
 156,677 8.70 8.93 8.62 0 0 0
30/08/2023
8.70
 75,863 8.78 8.78 8.70 100 0 0.0
29/08/2023
8.70
 119,588 8.78 8.78 8.62 200 0 0.0
28/08/2023
8.78
 108,178 8.62 8.85 8.62 1,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |