CTCP Tập đoàn Nagakawa (nag)

11.30
0.10
(0.89%)
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
(2024-08-20) 		0 0% 8,038,100 19,500 0.3
11
12.10
11.20
2 tháng
(2024-07-22) 		-0.30 -2.61% 11,922,700 -31,400 -0.3
11
12.10
11.20
3 tháng
(2024-06-21) 		-0.80 -6.67% 17,603,800 13,700 0.3
11
12.10
11.20
6 tháng
(2024-03-25) 		-1.90 -14.50% 33,987,468 -28,753 -0.2
11
13.20
11.20
12 tháng
(2023-09-25) 		0.90 8.74% 51,218,007 -1,899 -0.1
8.20
13.30
11.20
24 tháng
(2022-09-30) 		0.47 4.35% 136,459,473 27,944 0.4
8.20
19.65
11.20
36 tháng
(2021-10-05) 		4.49 66.89% 172,239,631 -296,531 -3.7
6.71
19.65
11.20
60 tháng
(2019-10-16) 		8.22 275.88% 190,387,258 -270,851 -3.5
2.40
19.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
3.23
 11,709 3.23 3.23 3.16 0 0 0
17/09/2020
3.23
 33,200 3.23 3.23 3.16 0 0 0
16/09/2020
3.23
 15,700 3.38 3.38 3.23 300 0 0.0
15/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2020
3.38
 30,200 3.30 3.59 3.30 0 0 0
14/09/2020
3.30
 87,319 3.37 3.43 3.30 0 0 0
11/09/2020
3.37
 29,700 3.37 3.37 3.24 0 0 0
10/09/2020
3.37
 32,410 3.37 3.43 3.30 0 0 0
09/09/2020
3.37
 27,100 3.37 3.37 3.30 0 0 0
08/09/2020
3.37
 51,801 3.43 3.43 3.30 0 0 0
07/09/2020
3.43
 94,296 3.43 3.43 3.30 0 0 0
04/09/2020
3.43
 51,400 3.37 3.50 3.30 0 0 0
03/09/2020
3.37
 48,573 3.43 3.50 3.24 13,000 0 0.1
01/09/2020
3.43
 111,340 3.43 3.56 3.11 0 0 0
31/08/2020
3.43
 13,050 3.56 3.56 3.30 0 0 0
28/08/2020
3.56
 68,121 3.43 3.63 3.50 0 0 0
27/08/2020
3.43
 238,932 3.17 3.43 3.17 0 0 0
26/08/2020
3.17
 5,004 3.11 3.17 3.04 0 0 0
25/08/2020
3.11
 226 3.11 3.11 3.11 0 0 0
24/08/2020
3.11
 6,600 3.11 3.11 2.98 0 0 0
21/08/2020
3.11
 2,900 3.11 3.17 2.98 0 0 0
20/08/2020
3.11
 15 3.11 3.11 3.11 0 0 0
19/08/2020
3.11
 20,400 3.04 3.11 2.98 0 0 0
18/08/2020
3.04
 1,500 3.11 3.11 2.98 0 0 0
17/08/2020
3.11
 7,500 3.11 3.11 3.04 0 0 0
14/08/2020
3.11
 9,050 3.04 3.11 2.98 0 0 0
13/08/2020
3.04
 8,600 3.04 3.11 2.98 0 0 0
12/08/2020
3.04
 800 3.04 3.04 2.98 0 0 0
11/08/2020
3.04
 8,910 3.24 3.24 2.98 0 0 0
10/08/2020
3.24
 100 3.24 3.24 3.24 0 0 0
07/08/2020
3.24
 500 3.11 3.24 3.24 0 0 0
06/08/2020
3.11
 5,800 3.11 3.17 3.11 0 0 0
05/08/2020
3.11
 1,160 2.85 3.11 3.11 0 0 0
04/08/2020
2.85
 4,100 2.85 2.91 2.79 0 0 0
03/08/2020
2.85
 26,400 3.04 3.04 2.79 0 0 0
31/07/2020
3.04
 11,500 3.11 3.11 2.85 0 0 0
30/07/2020
3.11
 5,722 3.11 3.11 3.04 0 0 0
29/07/2020
3.11
 7,080 3.17 3.17 2.91 0 0 0
28/07/2020
3.17
 15,300 2.91 3.17 2.66 0 0 0
27/07/2020
2.91
 9,250 3.17 3.17 2.91 200 0 0.0
24/07/2020
3.17
 6,400 3.24 3.24 3.04 0 0 0
23/07/2020
3.24
 2,700 3.30 3.30 3.24 0 0 0
22/07/2020
3.30
 14,800 3.30 3.30 3.17 0 0 0
21/07/2020
3.30
 7,770 3.30 3.30 3.17 0 0 0
20/07/2020
3.30
 5,500 3.24 3.30 3.24 0 0 0
17/07/2020
3.24
 24,056 3.24 3.37 3.17 0 0 0
16/07/2020
3.24
 8,800 3.24 3.24 3.17 0 0 0
15/07/2020
3.24
 10,640 3.24 3.24 3.24 0 0 0
14/07/2020
3.24
 3,840 3.30 3.30 3.24 0 0 0
13/07/2020
3.30
 4,500 3.30 3.30 3.17 0 0 0
10/07/2020
3.30
 7,410 3.30 3.30 3.24 0 0 0
09/07/2020
3.30
 1,450 3.30 3.30 3.24 0 0 0
08/07/2020
3.30
 10,558 3.30 3.30 3.17 0 0 0
07/07/2020
3.30
 12,096 3.37 3.37 3.24 0 0 0
06/07/2020
3.37
 500 3.37 3.37 3.17 0 0 0
03/07/2020
3.37
 2,001 3.30 3.37 3.37 0 0 0
02/07/2020
3.30
 98 3.30 3.30 3.30 0 0 0
01/07/2020
3.30
 11,700 3.30 3.37 3.17 0 0 0
30/06/2020
3.30
 1,900 3.30 3.43 3.24 0 0 0
29/06/2020
3.30
 3,800 3.37 3.37 3.17 0 0 0
26/06/2020
3.37
 4,000 3.37 3.37 3.24 0 0 0
25/06/2020
3.37
 5,100 3.37 3.43 3.37 0 0 0
24/06/2020
3.37
 2,774 3.37 3.69 3.30 0 0 0
23/06/2020
3.37
 25,816 3.30 3.43 3.30 0 0 0
22/06/2020
3.30
 4,231 3.24 3.37 3.24 0 0 0
19/06/2020
3.24
 26,300 3.30 3.30 3.24 0 0 0
18/06/2020
3.30
 13,449 3.37 3.37 3.30 0 0 0
17/06/2020
3.37
 23,100 3.37 3.43 3.30 0 0 0
16/06/2020
3.37
 49,867 3.50 3.50 3.30 0 0 0
15/06/2020
3.50
 14,232 3.56 3.56 3.37 0 0 0
12/06/2020
3.56
 18,500 3.56 3.56 3.37 0 0 0
11/06/2020
3.56
 27,400 3.56 3.56 3.37 0 0 0
10/06/2020
3.56
 58,800 3.50 3.56 3.30 0 0 0
09/06/2020
3.50
 12,300 3.56 3.56 3.37 0 0 0
08/06/2020
3.56
 52,310 3.43 3.69 3.43 0 0 0
05/06/2020
3.43
 42,200 3.43 3.56 3.30 0 0 0
04/06/2020
3.43
 37,557 3.50 3.56 3.24 0 0 0
03/06/2020
3.50
 31,077 3.50 3.63 3.37 0 0 0
02/06/2020
3.50
 70,600 3.30 3.63 3.24 0 0 0
01/06/2020
3.30
 45,211 3.04 3.30 3.04 7,300 0 0.0
29/05/2020
3.04
 38,000 2.91 3.04 2.91 0 0 0
28/05/2020
2.91
 35,630 3.04 3.04 2.91 0 0 0
27/05/2020
3.04
 29,100 3.04 3.04 2.98 0 0 0
26/05/2020
3.04
 26,129 2.98 3.04 2.98 0 0 0
25/05/2020
2.98
 85,410 2.79 3.04 2.79 0 0 0
22/05/2020
2.79
 29,523 2.79 2.85 2.72 0 0 0
21/05/2020
2.79
 5,360 2.79 2.85 2.72 0 0 0
20/05/2020
2.79
 9,600 2.79 2.79 2.72 0 0 0
19/05/2020
2.79
 13,300 2.85 2.85 2.79 0 0 0
18/05/2020
2.85
 34,100 2.79 2.91 2.72 0 0 0
15/05/2020
2.79
 18,678 2.72 2.79 2.72 0 0 0
14/05/2020
2.72
 14,549 2.79 2.79 2.72 0 0 0
13/05/2020
2.79
 10,400 2.79 2.79 2.72 0 0 0
12/05/2020
2.79
 29,700 2.85 2.91 2.79 0 0 0
11/05/2020
2.85
 43,100 2.72 2.85 2.66 0 0 0
08/05/2020
2.72
 17,646 2.85 2.85 2.72 0 0 0
07/05/2020
2.85
 95,435 2.66 2.91 2.66 0 0 0
06/05/2020
2.66
 78,900 2.53 2.72 2.59 0 0 0
05/05/2020
2.53
 40,110 2.53 2.66 2.53 0 0 0
04/05/2020
2.53
 35,910 2.66 2.66 2.53 0 0 0
29/04/2020
2.66
 32,512 2.72 2.72 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |