CTCP Tập đoàn Nagakawa (nag)

10.90
-0.20
(-1.80%)
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 0% 7,115,500 -27,700 -0.3
10.70
11.10
11.10
2 tháng
(2024-11-18) 		0.20 1.83% 12,629,300 -365,538 -4.0
10.70
11.20
11.10
3 tháng
(2024-10-17) 		0.45 4.24% 19,482,629 -459,238 -5.0
10.37
11.30
11.10
6 tháng
(2024-07-19) 		0.45 4.24% 38,483,927 -145,938 -1.4
10.19
11.30
11.10
12 tháng
(2024-01-22) 		3.41 44.43% 69,767,376 -162,037 -1.8
7.59
12.31
11.10
24 tháng
(2023-01-27) 		-3.90 -25.98% 142,713,960 -90,272 -0.9
7.59
18.19
11.10
36 tháng
(2022-02-07) 		0.28 2.57% 190,414,200 -133,113 -1.5
7.59
18.19
11.10
60 tháng
(2020-02-11) 		8.46 320.62% 216,296,102 -507,789 -5.4
2.22
18.19
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
4.99
 80,400 4.79 4.99 4.65 0 0 0
14/06/2021
4.79
 8,200 4.72 4.79 4.65 0 0 0
11/06/2021
4.72
 11,001 4.59 4.72 4.59 0 0 0
10/06/2021
4.59
 41,200 4.72 4.72 4.59 0 1,000 -0.0
09/06/2021
4.72
 38,400 4.72 4.72 4.65 0 0 0
08/06/2021
4.72
 35,826 4.92 4.92 4.65 0 0 0
07/06/2021
4.92
 73,000 4.92 4.92 4.79 0 0 0
04/06/2021
4.92
 13,400 4.99 4.99 4.85 0 0 0
03/06/2021
4.99
 54,900 4.85 5.05 4.85 0 0 0
02/06/2021
4.85
 60,719 4.79 4.92 4.72 0 0 0
01/06/2021
4.79
 58,719 4.85 4.85 4.72 0 0 0
31/05/2021
4.85
 27,151 4.79 4.92 4.79 0 0 0
28/05/2021
4.79
 18,200 4.79 4.99 4.79 0 0 0
27/05/2021
4.79
 77,050 4.92 4.92 4.65 0 0 0
26/05/2021
4.92
 53,800 4.85 4.92 4.79 0 0 0
25/05/2021
4.85
 122,200 4.85 4.92 4.72 0 0 0
24/05/2021
4.85
 189,251 4.59 4.99 4.59 0 0 0
21/05/2021
4.59
 15,150 4.46 4.59 4.46 0 0 0
20/05/2021
4.46
 88,700 4.46 4.52 4.32 0 0 0
19/05/2021
4.46
 38,000 4.46 4.52 4.39 500 0 0.0
18/05/2021
4.46
 18,800 4.52 4.52 4.46 0 0 0
17/05/2021
4.52
 9,200 4.52 4.59 4.52 0 0 0
14/05/2021
4.52
 35,401 4.59 4.59 4.39 1,500 1,000 0.0
13/05/2021
4.59
 7,300 4.59 4.59 4.52 1,000 0 0.0
12/05/2021
4.59
 31,901 4.46 4.59 4.46 0 0 0
11/05/2021
4.46
 25,600 4.52 4.52 4.39 0 0 0
10/05/2021
4.52
 35,877 4.65 4.65 4.46 0 0 0
07/05/2021
4.65
 24,100 4.65 4.65 4.52 0 0 0
06/05/2021
4.65
 13,800 4.72 4.72 4.59 0 0 0
05/05/2021
4.72
 53,200 4.59 4.72 4.59 0 0 0
04/05/2021
4.59
 11,700 4.59 4.65 4.52 0 0 0
29/04/2021
4.59
 6,000 4.65 4.65 4.59 0 0 0
28/04/2021
4.65
 13,500 4.79 4.79 4.52 0 0 0
27/04/2021
4.79
 58,300 4.65 4.79 4.52 1,000 0 0.0
26/04/2021
4.65
 22,500 4.72 4.72 4.52 0 0 0
23/04/2021
4.72
 45,693 4.46 4.72 4.39 0 0 0
22/04/2021
4.46
 79,550 4.72 4.72 4.46 0 0 0
20/04/2021
4.72
 25,990 4.79 4.79 4.46 0 0 0
19/04/2021
4.79
 138,707 4.59 4.79 4.32 0 0 0
16/04/2021
4.59
 190,918 4.92 4.92 4.52 500 0 0.0
15/04/2021
4.92
 197,900 5.12 5.19 4.92 0 0 0
14/04/2021
5.12
 101,100 5.12 5.19 4.99 0 0 0
13/04/2021
5.12
 99,018 5.39 5.39 5.05 0 0 0
12/04/2021
5.39
 74,610 5.39 5.39 5.25 0 0 0
09/04/2021
5.39
 385,641 5.12 5.39 5.12 0 0 0
08/04/2021
5.12
 48,201 5.12 5.12 4.99 0 0 0
07/04/2021
5.12
 44,277 5.12 5.12 4.99 0 1,000 -0.0
06/04/2021
5.12
 71,515 5.05 5.12 4.99 0 0 0
05/04/2021
5.05
 63,858 5.05 5.25 5.05 0 0 0
02/04/2021
5.05
 93,867 5.05 5.05 4.92 500 0 0.0
01/04/2021
5.05
 70,400 5.12 5.12 4.99 0 0 0
31/03/2021
5.12
 145,154 5.12 5.19 4.99 0 0 0
30/03/2021
5.12
 189,020 4.72 5.19 4.65 0 0 0
29/03/2021
4.72
 22,704 4.72 4.85 4.65 2,100 0 0.0
26/03/2021
4.72
 148,300 4.72 4.79 4.52 0 0 0
25/03/2021
4.72
 73,116 4.72 4.99 4.72 0 0 0
24/03/2021
4.72
 126,791 4.52 4.72 4.39 0 0 0
23/03/2021
4.52
 29,045 4.59 4.65 4.52 0 0 0
22/03/2021
4.59
 69,620 4.72 4.72 4.52 0 800 -0.0
19/03/2021
4.72
 64,642 4.72 4.72 4.32 0 10,000 -0.1
18/03/2021
4.72
 119,100 4.79 4.85 4.65 0 0 0
17/03/2021
4.79
 68,240 4.72 4.79 4.72 0 3,000 -0.0
16/03/2021
4.72
 143,000 4.65 4.85 4.65 0 0 0
15/03/2021
4.65
 130,600 4.39 4.72 4.26 0 0 0
12/03/2021
4.39
 59,100 4.32 4.39 4.12 11,000 0 0.1
11/03/2021
4.32
 88,104 4.46 4.46 4.06 0 1,000 -0.0
10/03/2021
4.46
 47,010 4.19 4.52 4.12 0 0 0
09/03/2021
4.19
 184,400 4.12 4.19 3.99 0 0 0
08/03/2021
4.12
 48,773 4.06 4.32 3.86 0 0 0
05/03/2021
4.06
 26,700 3.99 4.06 3.92 0 0 0
04/03/2021
3.99
 114,000 3.99 4.19 3.86 0 0 0
03/03/2021
3.99
 179,000 3.79 3.99 3.72 0 0 0
02/03/2021
3.79
 70,764 3.79 3.79 3.66 0 0 0
01/03/2021
3.79
 29,029 3.66 3.86 3.72 0 1,300 -0.0
26/02/2021
3.66
 42,220 3.66 3.79 3.66 0 0 0
25/02/2021
3.66
 243,880 3.46 3.72 3.46 0 61,400 -0.3
24/02/2021
3.46
 54,700 3.52 3.52 3.39 0 0 0
23/02/2021
3.52
 26,600 3.59 3.59 3.46 0 0 0
22/02/2021
3.59
 101,300 3.52 3.72 3.52 0 6,800 -0.0
19/02/2021
3.52
 149,600 3.46 3.79 3.39 0 10,000 -0.1
18/02/2021
3.46
 19,500 3.46 3.46 3.39 0 0 0
17/02/2021
3.46
 38,900 3.39 3.46 3.39 0 0 0
09/02/2021
3.39
 430 3.32 3.39 3.39 0 0 0
08/02/2021
3.32
 18,500 3.26 3.32 3.19 500 0 0.0
05/02/2021
3.26
 4,000 3.26 3.32 3.26 1,100 0 0.0
04/02/2021
3.26
 11,999 3.32 3.32 3.26 0 0 0
03/02/2021
3.32
 5,800 3.26 3.39 3.26 0 0 0
02/02/2021
3.26
 1,300 3.13 3.26 3.13 0 0 0
01/02/2021
3.13
 2,200 3.13 3.19 3.13 0 0 0
29/01/2021
3.13
 11,700 3.26 3.32 3.13 0 0 0
28/01/2021
3.26
 22,873 3.39 3.39 3.13 0 0 0
27/01/2021
3.39
 7,010 3.46 3.46 3.26 0 500 -0.0
26/01/2021
3.46
 13,700 3.46 3.46 3.32 0 500 -0.0
25/01/2021
3.46
 36,300 3.46 3.46 3.39 0 0 0
22/01/2021
3.46
 6,200 3.46 3.52 3.39 500 0 0.0
21/01/2021
3.46
 30,410 3.32 3.46 3.32 500 23,200 -0.1
20/01/2021
3.32
 30,600 3.46 3.46 3.19 600 6,000 -0.0
19/01/2021
3.46
 18,200 3.46 3.46 3.26 0 0 0
18/01/2021
3.46
 30,954 3.46 3.52 3.39 0 26,300 -0.1
15/01/2021
3.46
 15,100 3.39 3.52 3.39 0 2,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |