CTCP Tập đoàn Nagakawa (nag)

11.10
0.20
(1.83%)
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
(2024-12-16) 		-0.20 -1.80% 6,815,000 -26,700 -0.3
10.70
11.10
10.90
2 tháng
(2024-11-15) 		-0.10 -0.91% 12,576,501 -386,038 -4.2
10.70
11.20
10.90
3 tháng
(2024-10-16) 		0.53 5.11% 19,492,045 -444,138 -4.9
10.37
11.30
10.90
6 tháng
(2024-07-18) 		0.16 1.48% 38,293,327 -144,538 -1.4
10.19
11.30
10.90
12 tháng
(2024-01-22) 		3.21 41.83% 69,466,876 -161,037 -1.8
7.59
12.31
10.90
24 tháng
(2023-01-27) 		-4.10 -27.31% 142,413,460 -89,272 -0.9
7.59
18.19
10.90
36 tháng
(2022-02-07) 		0.08 0.72% 190,113,700 -132,113 -1.5
7.59
18.19
10.90
60 tháng
(2020-02-10) 		8.32 322.64% 216,000,147 -506,789 -5.4
2.22
18.19
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
11.10
 300,500 10.90 11.10 10.80 0 2,000 -0.0
14/01/2025
10.90
 422,900 10.80 10.90 10.70 0 0 0
13/01/2025
10.90
 564,200 10.90 10.90 10.70 0 5,000 -0.1
10/01/2025
10.90
 396,800 10.80 10.90 10.70 0 1,600 -0.0
09/01/2025
10.90
 484,600 10.90 10.90 10.70 100 0 0.0
08/01/2025
10.90
 691,600 10.90 10.90 10.70 0 7,600 -0.1
07/01/2025
10.80
 299,600 10.60 10.80 10.60 0 0 0
06/01/2025
10.70
 68,100 10.60 10.80 10.60 0 0 0
03/01/2025
10.90
 92,500 11 11 10.80 0 13,900 -0.2
02/01/2025
10.90
 567,500 10.70 10.90 10.60 0 300 -0.0
31/12/2024
10.80
 83,900 10.80 10.80 10.70 0 0 0
30/12/2024
10.90
 181,800 10.90 10.90 10.80 0 0 0
27/12/2024
11
 173,800 10.90 11 10.80 0 200 -0.0
26/12/2024
11
 406,200 11 11.10 10.90 2,600 0 0.0
25/12/2024
11.10
 371,200 11 11.10 10.80 0 3,000 -0.0
24/12/2024
11
 253,600 11.10 11.10 10.80 0 0 0
23/12/2024
11
 327,500 11.10 11.30 10.80 100 0 0.0
20/12/2024
11.10
 283,100 10.90 11.10 10.80 1,400 2,000 -0.0
19/12/2024
11
 395,400 11.20 11.20 10.70 0 1,000 -0.0
18/12/2024
11
 205,700 11 11.10 11 0 0 0
17/12/2024
11.10
 193,200 11.10 11.10 10.90 0 1,100 -0.0
16/12/2024
11.10
 351,800 11.10 11.30 11 5,800 1,000 0.1
13/12/2024
11.10
 205,900 11.20 11.20 11 2,000 1,000 0.0
12/12/2024
11.20
 230,500 11.30 11.40 11 100 400 -0.0
11/12/2024
11.20
 280,700 11 11.20 10.90 0 15,100 -0.2
10/12/2024
11
 479,400 11 11 10.80 0 34,400 -0.4
09/12/2024
11
 421,900 11 11.10 10.90 0 31,200 -0.3
06/12/2024
11
 484,600 11 11 10.90 0 37,800 -0.4
05/12/2024
11.10
 367,600 11.20 11.40 10.90 1,200 12,900 -0.1
04/12/2024
11
 628,000 11 11 10.80 200 63,700 -0.7
03/12/2024
11
 267,100 11 11.10 10.90 800 85,338 -0.9
02/12/2024
11
 176,400 11.10 11.20 10.90 0 29,500 -0.3
29/11/2024
11.20
 214,500 11 11.30 11 0 7,300 -0.1
28/11/2024
11
 213,000 10.90 11.10 10.80 11,900 0 0.1
27/11/2024
10.90
 249,500 10.80 10.90 10.70 0 14,700 -0.2
26/11/2024
10.90
 204,600 10.80 10.90 10.80 0 0 0
25/11/2024
10.90
 185,700 10.80 10.90 10.80 0 2,700 -0.0
22/11/2024
10.90
 185,800 10.80 10.90 10.80 0 3,400 -0.0
21/11/2024
10.90
 312,200 10.70 10.90 10.70 0 0 0
20/11/2024
10.90
 321,400 10.80 10.90 10.70 0 5,600 -0.1
19/11/2024
10.90
 26,500 10.70 10.90 10.60 0 2,700 -0.0
18/11/2024
10.90
 58,500 10.80 10.90 10.70 0 6,300 -0.1
15/11/2024
11
 247,701 10.80 11 10.50 500 22,000 -0.2
14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
14/11/2024
11
 229,450 11.20 11.20 10.60 300 27,700 -0.3
13/11/2024
11.30
 156,535 10.37 11.30 10.28 700 700 -0
12/11/2024
10.46
 251,700 10.28 10.46 10.28 0 0 0
11/11/2024
10.37
 196,697 10.46 10.46 10.28 0 0 0
08/11/2024
10.56
 347,300 10.46 10.56 10.37 6,600 200 0.1
07/11/2024
10.46
 351,980 10.56 10.65 10.37 2,100 5,000 -0.0
06/11/2024
10.56
 347,901 10.46 10.56 9.81 0 0 0
05/11/2024
10.56
 519,140 10.56 10.56 10.46 2,600 600 0.0
04/11/2024
10.56
 464,601 10.65 10.65 10.56 0 3,600 -0.0
01/11/2024
10.65
 114,844 10.56 10.65 10.46 0 0 0
31/10/2024
10.56
 323,215 10.46 10.56 10.46 0 2,000 -0.0
30/10/2024
10.56
 333,500 10.56 10.65 10.56 0 0 0
29/10/2024
10.56
 261,516 10.65 10.74 10.56 0 0 0
28/10/2024
10.65
 231,100 10.65 10.83 10.46 2,000 59,800 -0.7
25/10/2024
10.65
 308,300 10.65 10.65 10.46 0 0 0
24/10/2024
10.65
 256,328 10.74 10.74 10.46 0 400 -0.0
23/10/2024
10.74
 339,600 10.65 10.83 10.56 0 0 0
22/10/2024
10.83
 383,460 10.93 10.93 10.65 0 2,000 -0.0
21/10/2024
10.83
 362,960 10.65 11.02 10.56 0 2,400 -0.0
18/10/2024
10.65
 442,101 10.46 10.74 10.46 16,900 2,000 0.2
17/10/2024
10.65
 383,400 10.37 10.65 10.28 3,000 0 0.0
16/10/2024
10.37
 309,916 10.46 10.46 10.28 14,100 0 0.2
15/10/2024
10.46
 550,010 10.37 10.46 10.28 19,600 0 0.2
14/10/2024
10.37
 613,410 10.37 10.46 10.37 70,400 0 0.8
11/10/2024
10.46
 429,605 10.37 10.46 10.37 73,800 0 0.8
10/10/2024
10.37
 590,913 10.28 10.46 10.19 80,400 0 0.9
09/10/2024
10.28
 440,400 10.28 10.28 10.09 64,400 1,100 0.7
08/10/2024
10.28
 362,022 10.19 10.28 10.09 600 100 0.0
07/10/2024
10.28
 298,300 10.19 10.28 10.09 0 0 0
04/10/2024
10.28
 350,300 10.28 10.28 10 2,600 1,700 0.0
03/10/2024
10.37
 300,400 10.28 10.37 10.19 0 4,400 -0.0
02/10/2024
10.37
 253,320 10.28 10.37 10.19 0 300 -0.0
01/10/2024
10.37
 342,800 10.19 10.37 10.19 0 0 0
30/09/2024
10.28
 187,810 10.28 10.37 10.19 500 0 0.0
27/09/2024
10.37
 349,310 10.46 10.56 10.37 300 2,500 -0.0
26/09/2024
10.37
 356,800 10.37 10.37 10.28 500 0 0.0
25/09/2024
10.46
 302,458 10.37 10.46 10.19 3,900 0 0.0
24/09/2024
10.46
 403,401 10.46 10.46 10.28 0 0 0
23/09/2024
10.46
 277,802 10.37 10.46 10.28 1,700 0 0.0
20/09/2024
10.46
 302,158 10.19 10.46 10.19 10,400 6,100 0.0
19/09/2024
10.37
 367,700 10.37 10.37 10.19 0 1,000 -0.0
18/09/2024
10.37
 310,611 10.37 10.37 10.19 1,300 0 0.0
17/09/2024
10.37
 185,204 10.19 10.37 10.09 0 2,900 -0.0
16/09/2024
10.19
 423,805 10.19 10.19 10 4,200 35,700 -0.3
13/09/2024
10.28
 538,209 10.19 10.37 10.19 15,800 48,300 -0.4
12/09/2024
10.37
 418,101 10.37 10.46 10.19 1,700 15,100 -0.1
11/09/2024
10.46
 441,930 10.46 10.56 10.19 1,000 28,100 -0.3
10/09/2024
10.65
 446,737 10.74 10.74 10.46 1,900 14,600 -0.1
09/09/2024
10.74
 363,432 10.74 10.83 10.37 0 0 0
06/09/2024
10.74
 600,308 11.11 11.11 10.56 23,800 1,700 0.3
05/09/2024
11.11
 545,661 11.20 11.30 11.02 57,100 600 0.7
04/09/2024
11.20
 816,600 10.28 11.30 10.28 86,700 23,800 0.7
30/08/2024
10.37
 463,188 10.37 10.37 10.19 0 0 0
29/08/2024
10.37
 288,500 10.28 10.37 10.19 1,700 0 0.0
28/08/2024
10.28
 201,346 10.28 10.37 10.19 700 3,000 -0.0
27/08/2024
10.28
 241,200 10.28 10.37 10.19 5,100 0 0.1
26/08/2024
10.28
 228,302 10.28 10.37 10.19 0 4,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |