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)
14/01/2021
3.39
 76,589 3.46 3.46 3.32 0 1,300 -0.0
13/01/2021
3.46
 26,400 3.52 3.52 3.46 0 0 0
12/01/2021
3.52
 10,000 3.59 3.59 3.46 0 0 0
11/01/2021
3.59
 1,400 3.52 3.59 3.52 0 0 0
08/01/2021
3.52
 22,100 3.52 3.66 3.46 0 300 -0.0
07/01/2021
3.52
 9,900 3.59 3.59 3.46 0 0 0
06/01/2021
3.59
 11,145 3.52 3.59 3.39 0 0 0
05/01/2021
3.52
 701 3.52 3.59 3.52 0 0 0
04/01/2021
3.52
 37,200 3.32 3.52 3.32 0 0 0
31/12/2020
3.32
 20,100 3.19 3.32 3.13 0 0 0
30/12/2020
3.19
 45,413 3.26 3.26 3.19 0 0 0
29/12/2020
3.26
 4,145 3.26 3.26 3.26 0 0 0
28/12/2020
3.26
 4,950 3.19 3.26 3.13 0 0 0
25/12/2020
3.19
 5,100 3.19 3.19 2.93 0 0 0
24/12/2020
3.19
 48,300 3.13 3.26 3.19 0 0 0
23/12/2020
3.13
 4,000 3.26 3.26 3.13 0 0 0
22/12/2020
3.26
 79,400 3.19 3.26 3.13 0 0 0
21/12/2020
3.19
 30,550 3.19 3.26 3.13 0 0 0
18/12/2020
3.19
 7,205 3.19 3.19 3.06 0 0 0
17/12/2020
3.19
 50,610 3.06 3.19 3.06 0 0 0
16/12/2020
3.06
 23,000 2.99 3.06 2.99 0 0 0
15/12/2020
2.99
 23,700 3.13 3.13 2.99 0 0 0
14/12/2020
3.13
 36,853 3.06 3.13 2.99 0 1,000 -0.0
11/12/2020
3.06
 75,200 2.99 3.06 2.93 0 0 0
10/12/2020
2.99
 46,700 2.93 2.99 2.93 0 0 0
09/12/2020
2.93
 57,653 2.86 2.99 2.86 0 0 0
08/12/2020
2.86
 47,500 2.79 2.86 2.79 0 0 0
07/12/2020
2.79
 16,720 2.73 2.79 2.73 0 0 0
04/12/2020
2.73
 11,900 2.79 2.79 2.73 0 0 0
03/12/2020
2.79
 19,300 2.79 2.79 2.66 0 0 0
02/12/2020
2.79
 63,120 2.79 2.79 2.66 0 0 0
01/12/2020
2.79
 22,300 2.73 2.79 2.66 0 0 0
30/11/2020
2.73
 3,200 2.73 2.73 2.73 0 0 0
27/11/2020
2.73
 3,704 2.73 2.73 2.59 0 0 0
26/11/2020
2.73
 10,700 2.66 2.73 2.66 0 0 0
25/11/2020
2.66
 50,510 2.73 2.73 2.66 0 0 0
24/11/2020
2.73
 12,900 2.73 2.73 2.66 500 0 0.0
23/11/2020
2.73
 300 2.73 2.73 2.66 0 0 0
20/11/2020
2.73
 3,002 2.66 2.73 2.73 0 0 0
19/11/2020
2.66
 4,900 2.66 2.73 2.66 0 0 0
18/11/2020
2.66
 8,420 2.66 2.73 2.66 0 0 0
17/11/2020
2.66
 700 2.73 2.73 2.66 0 0 0
16/11/2020
2.73
 21,700 2.73 2.73 2.66 0 0 0
13/11/2020
2.73
 17,394 2.66 2.73 2.66 0 0 0
12/11/2020
2.66
 9,400 2.73 2.73 2.66 0 0 0
11/11/2020
2.73
 20,500 2.79 2.79 2.66 0 0 0
10/11/2020
2.79
 1,000 2.73 2.79 2.79 0 0 0
09/11/2020
2.73
 10,800 2.59 2.79 2.66 0 0 0
06/11/2020
2.59
 7,063 2.79 2.79 2.59 500 0 0.0
05/11/2020
2.79
 20,600 2.79 2.79 2.66 0 0 0
04/11/2020
2.79
 3,200 2.79 2.79 2.73 0 0 0
03/11/2020
2.79
 55,600 2.79 2.79 2.73 0 0 0
02/11/2020
2.79
 11,754 2.86 2.86 2.79 0 0 0
30/10/2020
2.86
 3,700 2.79 2.86 2.79 0 0 0
29/10/2020
2.79
 58,100 2.86 2.86 2.73 5,900 0 0.0
28/10/2020
2.86
 500 2.86 2.86 2.86 0 0 0
27/10/2020
2.86
 6,700 2.86 2.86 2.79 4,100 0 0.0
26/10/2020
2.86
 10,000 2.93 2.93 2.86 1,500 0 0.0
23/10/2020
2.93
 988 2.86 2.93 2.86 0 0 0
22/10/2020
2.86
 604 2.93 2.93 2.86 0 0 0
21/10/2020
2.93
 36,950 2.93 2.93 2.73 1,000 0 0.0
20/10/2020
2.93
 10,300 2.93 2.93 2.86 0 0 0
19/10/2020
2.93
 1,710 2.93 2.93 2.86 0 0 0
16/10/2020
2.93
 29,300 2.93 2.93 2.86 0 0 0
15/10/2020
2.93
 20,000 2.99 2.99 2.86 0 0 0
14/10/2020
2.99
 15,000 2.99 2.99 2.86 0 0 0
13/10/2020
2.99
 5,800 2.93 2.99 2.93 0 0 0
12/10/2020
2.93
 15,300 2.93 2.93 2.86 0 0 0
09/10/2020
2.93
 12,000 2.99 2.99 2.93 5,000 0 0.0
08/10/2020
2.99
 5,100 2.99 2.99 2.93 0 0 0
07/10/2020
2.99
 10,000 2.93 2.99 2.93 3,300 0 0.0
06/10/2020
2.93
 79,889 2.93 2.99 2.93 0 0 0
05/10/2020
2.93
 28,943 2.93 2.93 2.86 5,000 0 0.0
02/10/2020
2.93
 74,700 2.99 2.99 2.86 0 0 0
01/10/2020
2.99
 8,845 2.99 2.99 2.86 1,000 0 0.0
30/09/2020
2.99
 1,264 2.99 2.99 2.93 0 0 0
29/09/2020
2.99
 9,900 2.93 2.99 2.86 0 0 0
28/09/2020
2.93
 23,910 2.93 2.93 2.93 0 0 0
25/09/2020
2.93
 4,900 2.99 3.06 2.93 0 0 0
24/09/2020
2.99
 2,753 2.99 2.99 2.93 0 0 0
23/09/2020
2.99
 17,114 2.86 2.99 2.86 0 0 0
22/09/2020
2.86
 54,474 2.93 2.93 2.86 0 0 0
21/09/2020
2.93
 34,214 2.99 2.99 2.86 0 0 0
18/09/2020
2.99
 11,709 2.99 2.99 2.93 0 0 0
17/09/2020
2.99
 33,200 2.99 2.99 2.93 0 0 0
16/09/2020
2.99
 15,700 3.13 3.13 2.99 300 0 0.0
15/09/2020: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2020
3.13
 30,200 3.06 3.32 3.06 0 0 0
14/09/2020
3.06
 87,319 3.12 3.18 3.06 0 0 0
11/09/2020
3.12
 29,700 3.12 3.12 3.00 0 0 0
10/09/2020
3.12
 32,410 3.12 3.18 3.06 0 0 0
09/09/2020
3.12
 27,100 3.12 3.12 3.06 0 0 0
08/09/2020
3.12
 51,801 3.18 3.18 3.06 0 0 0
07/09/2020
3.18
 94,296 3.18 3.18 3.06 0 0 0
04/09/2020
3.18
 51,400 3.12 3.24 3.06 0 0 0
03/09/2020
3.12
 48,573 3.18 3.24 3.00 13,000 0 0.1
01/09/2020
3.18
 111,340 3.18 3.30 2.88 0 0 0
31/08/2020
3.18
 13,050 3.30 3.30 3.06 0 0 0
28/08/2020
3.30
 68,121 3.18 3.36 3.24 0 0 0
27/08/2020
3.18
 238,932 2.94 3.18 2.94 0 0 0
26/08/2020
2.94
 5,004 2.88 2.94 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |