CTCP Tập đoàn Nagakawa (nag)

11
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
(2024-10-16) 		-0.20 -1.79% 7,116,100 -79,600 -0.9
10.80
12.20
11
2 tháng
(2024-09-16) 		0 0% 15,114,400 199,200 2.2
10.80
12.20
11
3 tháng
(2024-08-19) 		-0.20 -1.79% 22,204,000 269,300 3.1
10.80
12.20
11
6 tháng
(2024-05-20) 		-0.70 -5.98% 37,012,200 277,100 3.2
10.80
12.20
11
12 tháng
(2023-11-21) 		1.50 15.79% 60,137,274 210,401 2.3
8.20
13.30
11
24 tháng
(2022-11-28) 		0.46 4.35% 144,989,977 270,320 3.0
8.20
19.65
11
36 tháng
(2021-12-01) 		0.97 9.68% 181,611,498 190,519 1.9
8.20
19.65
11
60 tháng
(2019-12-12) 		8.09 277.38% 203,962,551 -148,051 -1.5
2.40
19.65
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2022
10.78
 70,788 10.63 10.78 10.48 0 0 0
24/01/2022
10.63
 101,923 10.71 10.78 10.48 0 1,000 -0.0
21/01/2022
10.71
 66,393 10.48 10.71 10.41 100 0 0.0
20/01/2022
10.48
 73,000 10.18 10.56 10.18 0 0 0
19/01/2022
10.18
 60,600 10.18 10.33 9.95 0 4,000 -0.1
18/01/2022
10.18
 76,800 10.18 10.26 9.88 0 6,100 -0.1
17/01/2022
10.18
 65,900 10.33 10.48 9.95 0 5,900 -0.1
14/01/2022
10.33
 71,200 10.33 10.48 10.03 0 0 0
13/01/2022
10.33
 33,261 10.33 10.56 9.88 0 0 0
12/01/2022
10.33
 38,767 10.41 10.41 10.26 0 0 0
11/01/2022
10.41
 50,240 10.71 10.71 10.41 0 0 0
10/01/2022
10.71
 71,500 11.08 11.08 10.71 0 0 0
07/01/2022
11.08
 105,925 11.01 11.08 10.63 0 0 0
06/01/2022
11.01
 123,196 10.93 11.01 10.56 0 0 0
05/01/2022
10.93
 147,821 10.86 11.01 10.86 0 0 0
04/01/2022
10.86
 127,432 10.78 10.93 10.63 0 0 0
31/12/2021
10.78
 121,410 10.56 10.78 10.63 0 7,500 -0.1
30/12/2021
10.56
 73,383 10.33 10.56 10.26 0 5,000 -0.1
29/12/2021
10.33
 97,319 9.80 10.33 9.88 0 500 -0.0
28/12/2021
9.80
 103,825 9.50 10.10 9.50 0 0 0
27/12/2021
9.50
 54,287 9.88 10.41 9.50 500 5,500 -0.1
24/12/2021
9.88
 88,310 9.80 10.03 9.80 0 2,200 -0.0
23/12/2021
9.80
 126,832 9.65 9.88 9.35 0 0 0
22/12/2021
9.65
 97,094 9.73 9.95 9.43 0 0 0
21/12/2021
9.73
 49,661 9.80 10.03 9.73 0 700 -0.0
20/12/2021
9.80
 36,111 10.26 10.26 9.80 0 0 0
17/12/2021
10.26
 60,400 10.18 10.33 10.18 0 0 0
16/12/2021
10.18
 56,895 10.18 10.33 10.10 0 0 0
15/12/2021
10.18
 93,600 10.18 10.48 10.18 500 700 -0.0
14/12/2021
10.18
 67,726 10.10 10.41 10.10 0 500 -0.0
13/12/2021
10.10
 102,590 10.26 10.41 10.10 0 0 0
10/12/2021
10.26
 171,796 10.26 10.71 10.26 0 6 -0.0
09/12/2021
10.26
 129,309 10.03 10.41 10.03 0 0 0
08/12/2021
10.03
 134,112 9.80 10.41 9.80 0 1,000 -0.0
07/12/2021
9.80
 123,960 9.58 10.10 9.20 0 2,100 -0.0
06/12/2021
9.58
 86,911 9.88 10.18 9.43 0 200 -0.0
03/12/2021
9.88
 135,622 10.10 10.26 9.88 0 0 0
02/12/2021
10.10
 82,281 10.03 10.26 9.95 0 100 -0.0
01/12/2021
10.03
 142,260 10.10 10.93 9.95 0 0 0
30/11/2021
10.10
 279,850 9.95 10.41 9.80 0 67,400 -0.9
29/11/2021
9.95
 241,725 9.12 10.03 9.12 0 0 0
26/11/2021
9.12
 97,851 10.10 10.26 9.12 0 0 0
25/11/2021
10.10
 139,510 9.58 10.33 9.65 0 0 0
24/11/2021
9.58
 178,567 9.35 10.10 9.35 0 80,250 -1.1
23/11/2021
9.35
 66,380 9.20 9.35 8.97 0 2,000 -0.0
22/11/2021
9.20
 86,450 9.20 9.43 9.12 0 0 0
19/11/2021
9.20
 191,411 9.12 9.50 9.12 0 11,000 -0.1
18/11/2021
9.12
 126,326 9.20 9.43 8.97 0 29,100 -0.4
17/11/2021
9.20
 88,370 9.12 9.20 8.90 0 0 0
16/11/2021
9.12
 49,940 8.97 9.27 8.90 0 700 -0.0
15/11/2021
8.97
 71,798 8.97 9.27 8.90 0 1,800 -0.0
12/11/2021
8.97
 54,400 9.05 9.12 8.90 0 1,100 -0.0
11/11/2021
9.05
 134,693 9.05 9.05 8.60 0 0 0
10/11/2021
9.05
 68,017 8.52 9.20 8.52 0 19,400 -0.2
09/11/2021
8.52
 87,835 8.60 8.75 8.52 0 0 0
08/11/2021
8.60
 605,639 7.84 8.60 7.84 0 200 -0.0
05/11/2021
7.84
 77,851 7.69 7.84 7.62 100 0 0.0
04/11/2021
7.69
 74,400 7.62 7.77 7.54 0 0 0
03/11/2021
7.62
 119,170 7.62 7.77 7.54 0 0 0
02/11/2021
7.62
 59,834 7.69 7.92 7.62 0 0 0
01/11/2021
7.69
 122,225 7.84 7.84 7.39 5,000 600 0.0
29/10/2021
7.84
 48,917 7.77 7.92 7.47 0 400 -0.0
28/10/2021
7.77
 64,800 7.69 7.99 7.54 0 0 0
27/10/2021
7.69
 326,400 7.01 7.69 7.01 0 0 0
26/10/2021
7.01
 53,400 6.86 7.09 6.94 0 3,200 -0.0
25/10/2021
6.86
 141,800 7.01 7.09 6.86 0 3,300 -0.0
22/10/2021
7.01
 62,000 7.09 7.16 7.01 0 7,600 -0.1
21/10/2021
7.09
 44,800 7.01 7.16 6.79 0 6,100 -0.1
20/10/2021
7.01
 39,300 7.09 7.16 7.01 0 5,000 -0.0
19/10/2021
7.09
 8,600 7.16 7.16 7.09 0 2,100 -0.0
18/10/2021
7.16
 31,200 7.01 7.16 7.01 0 0 0
15/10/2021
7.01
 5,900 7.09 7.09 7.01 0 0 0
14/10/2021
7.09
 95,600 7.01 7.16 6.94 0 0 0
13/10/2021
7.01
 10,400 7.09 7.16 6.94 0 3,000 -0.0
12/10/2021
7.09
 19,800 7.16 7.16 6.94 0 7,000 -0.1
11/10/2021
7.16
 14,100 7.16 7.39 7.01 0 0 0
08/10/2021
7.16
 109,700 6.86 7.31 6.79 0 3,000 -0.0
07/10/2021
6.86
 152,964 7.24 7.24 6.86 0 0 0
06/10/2021
7.24
 164,500 6.71 7.31 6.64 4,400 0 0.0
05/10/2021
6.71
 38,810 6.64 6.71 6.64 0 0 0
04/10/2021
6.64
 68,310 6.64 6.64 6.41 0 4,000 -0.0
01/10/2021
6.64
 29,510 6.79 6.79 6.64 100 0 0.0
30/09/2021
6.79
 47,111 6.79 6.79 6.71 0 0 0
29/09/2021
6.79
 29,357 6.79 6.79 6.64 0 1,200 -0.0
28/09/2021
6.79
 195,075 6.64 6.79 6.33 12,000 0 0.1
27/09/2021
6.64
 312,081 6.86 6.86 6.26 100 23,000 -0.2
24/09/2021
6.86
 177,725 6.86 7.24 6.71 0 10,000 -0.1
23/09/2021
6.86
 456,665 6.79 7.47 6.86 31,700 0 0.3
22/09/2021
6.79
 464,483 6.18 6.79 6.18 5,000 500 0.0
21/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2021
6.18
 180,025 6.11 6.18 5.88 0 1,500 -0.0
20/09/2021
6.10
 356,031 5.96 6.39 5.89 20,000 0 0.2
17/09/2021
5.96
 61,600 5.96 6.03 5.89 200 0 0.0
16/09/2021
5.96
 378,596 6.10 6.68 5.96 13,200 0 0.1
15/09/2021
6.10
 565,100 5.60 6.10 5.67 0 0 0
14/09/2021
5.60
 234,905 5.67 5.67 5.46 0 0 0
13/09/2021
5.67
 177,572 5.75 5.75 5.60 0 0 0
10/09/2021
5.75
 72,845 5.89 5.89 5.67 0 0 0
09/09/2021
5.89
 123,981 5.67 5.96 5.67 1,000 0 0.0
08/09/2021
5.67
 447,970 5.17 5.67 5.24 0 0 0
07/09/2021
5.17
 17,073 5.17 5.17 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |