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)
29/11/2019
2.91
 100 2.91 2.91 2.91 0 0 0
28/11/2019
2.91
 400 2.98 2.98 2.91 300 0 0.0
27/11/2019
2.98
 5,622 2.98 3.04 2.91 0 0 0
26/11/2019
2.98
 6,100 2.72 2.98 2.91 0 0 0
25/11/2019
2.72
 500 2.98 2.98 2.72 0 0 0
22/11/2019
2.98
 0 2.98 2.98 2.98 0 0 0
21/11/2019
2.98
 2,000 2.98 2.98 2.85 0 0 0
20/11/2019
2.98
 7,822 2.98 2.98 2.91 0 0 0
19/11/2019
2.98
 2,210 2.91 3.04 2.91 0 0 0
18/11/2019
2.91
 4,800 3.04 3.04 2.91 0 0 0
15/11/2019
3.04
 3,300 3.04 3.04 2.98 0 0 0
14/11/2019
3.04
 3,500 3.04 3.04 2.98 0 0 0
13/11/2019
3.04
 130 2.98 3.04 3.04 0 0 0
12/11/2019
2.98
 1,910 2.98 3.04 2.98 200 0 0.0
11/11/2019
2.98
 100 2.98 2.98 2.98 100 0 0.0
08/11/2019
2.98
 500 2.98 2.98 2.98 0 0 0
07/11/2019
2.98
 8,600 3.04 3.04 2.91 1,700 0 0.0
06/11/2019
3.04
 800 3.04 3.04 2.91 100 0 0.0
05/11/2019
3.04
 2,200 3.04 3.04 2.98 0 0 0
04/11/2019
3.04
 11,300 2.98 3.04 2.91 9,500 0 0.0
01/11/2019
2.98
 13,300 3.04 3.04 2.91 9,000 0 0.0
31/10/2019
3.04
 51,100 3.04 3.04 2.91 49,700 0 0.2
30/10/2019
3.04
 20,800 3.04 3.04 2.98 20,100 0 0.1
29/10/2019
3.04
 0 3.04 3.04 3.04 0 0 0
28/10/2019
3.04
 15,203 3.04 3.04 2.98 0 0 0
25/10/2019
3.04
 3,210 3.11 3.11 2.98 0 0 0
24/10/2019
3.11
 8,300 3.11 3.11 3.04 0 0 0
23/10/2019
3.11
 0 3.11 3.11 3.11 0 0 0
22/10/2019
3.11
 3,120 3.11 3.11 3.04 0 0 0
21/10/2019
3.11
 8,700 3.04 3.17 3.04 0 0 0
18/10/2019
3.04
 13,700 3.04 3.11 2.98 0 0 0
17/10/2019
3.04
 16,989 2.98 3.17 3.04 10,000 0 0.0
16/10/2019
2.98
 200 3.04 3.04 2.98 0 0 0
15/10/2019
3.04
 0 3.04 3.04 3.04 0 0 0
14/10/2019
3.04
 0 3.04 3.04 3.04 0 0 0
11/10/2019
3.04
 1,010 3.04 3.04 2.91 900 0 0.0
10/10/2019
3.04
 1,220 3.04 3.04 2.98 0 0 0
09/10/2019
3.04
 2,200 2.98 3.04 2.98 0 0 0
08/10/2019
2.98
 137 2.98 2.98 2.98 0 0 0
07/10/2019
2.98
 3,050 3.04 3.04 2.98 0 0 0
04/10/2019
3.04
 2,300 3.04 3.04 2.98 2,200 0 0.0
03/10/2019
3.04
 150 2.98 3.04 3.04 0 0 0
02/10/2019
2.98
 7,400 2.98 2.98 2.98 7,400 0 0.0
01/10/2019
2.98
 15,148 3.11 3.11 2.98 7,100 0 0.0
30/09/2019
3.11
 12,100 3.11 3.11 3.04 3,300 0 0.0
27/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
27/09/2019
3.11
 24,000 2.91 3.11 3.04 18,200 0 0.1
26/09/2019
2.91
 2,200 2.91 2.97 2.91 0 0 0
25/09/2019
2.91
 2,900 3.03 3.03 2.91 0 0 0
24/09/2019
3.03
 10,110 3.03 3.03 2.91 0 0 0
23/09/2019
3.03
 8,610 3.03 3.03 2.91 300 0 0.0
20/09/2019
3.03
 16,028 3.03 3.03 2.97 0 0 0
19/09/2019
3.03
 5,800 2.97 3.03 2.97 0 0 0
18/09/2019
2.97
 23,700 2.91 3.03 2.91 0 0 0
17/09/2019
2.91
 12,200 2.91 2.91 2.85 0 0 0
16/09/2019
2.91
 16,102 2.85 2.91 2.78 0 0 0
13/09/2019
2.85
 13,800 3.03 3.03 2.78 0 0 0
12/09/2019
3.03
 18,820 2.78 3.03 2.78 0 0 0
11/09/2019
2.78
 44,810 3.03 3.03 2.72 0 0 0
10/09/2019
3.03
 192,600 3.09 3.09 2.78 3,300 0 0.0
09/09/2019
3.09
 1,200 3.09 3.09 3.03 0 0 0
06/09/2019
3.09
 1,100 3.03 3.09 3.03 500 0 0.0
05/09/2019
3.03
 2,070 3.03 3.03 3.03 0 0 0
04/09/2019
3.03
 5,200 3.03 3.03 3.03 0 0 0
03/09/2019
3.03
 31,997 3.03 3.09 3.03 1,200 0 0.0
30/08/2019
3.03
 64,510 3.03 3.09 3.03 0 0 0
29/08/2019
3.03
 10,200 3.15 3.15 3.03 0 0 0
28/08/2019
3.15
 900 3.15 3.15 3.09 0 0 0
27/08/2019
3.15
 8,800 3.09 3.15 3.09 0 0 0
26/08/2019
3.09
 7,500 3.09 3.09 3.03 0 0 0
23/08/2019
3.09
 1,400 3.09 3.09 3.03 0 0 0
22/08/2019
3.09
 7,738 3.09 3.09 3.03 2,700 0 0.0
21/08/2019
3.09
 5,400 3.09 3.09 3.03 1,000 0 0.0
20/08/2019
3.09
 13,400 3.21 3.21 3.03 6,300 0 0.0
19/08/2019
3.21
 0 3.21 3.21 3.21 0 0 0
16/08/2019
3.21
 1,300 3.21 3.21 3.03 0 0 0
15/08/2019
3.21
 0 3.21 3.21 3.21 0 0 0
14/08/2019
3.21
 2,100 3.15 3.21 3.15 0 0 0
13/08/2019
3.15
 5,700 3.15 3.15 3.15 0 0 0
12/08/2019
3.15
 57,538 3.15 3.15 3.15 0 0 0
09/08/2019
3.15
 11,000 3.09 3.21 3.15 0 0 0
08/08/2019
3.09
 400 3.15 3.15 3.09 0 0 0
07/08/2019
3.15
 300 3.21 3.21 3.09 0 0 0
06/08/2019
3.21
 500 3.15 3.21 3.21 0 0 0
05/08/2019
3.15
 19,400 3.27 3.33 3.09 0 0 0
02/08/2019
3.27
 1,512 3.09 3.27 3.09 0 0 0
01/08/2019
3.09
 7,000 3.03 3.09 3.03 0 0 0
31/07/2019
3.03
 6,600 3.15 3.15 3.03 0 0 0
30/07/2019
3.15
 57,800 3.15 3.21 3.03 22,000 0 0.1
29/07/2019
3.15
 17,300 3.21 3.21 3.15 0 0 0
26/07/2019
3.21
 13,100 3.21 3.27 3.15 0 0 0
25/07/2019
3.21
 23,930 3.27 3.33 3.09 0 0 0
24/07/2019
3.27
 15,440 3.45 3.45 3.27 0 0 0
23/07/2019
3.45
 39,000 3.33 3.45 3.27 18,000 0 0.1
22/07/2019
3.33
 24,200 3.27 3.39 3.21 0 0 0
19/07/2019
3.27
 6,000 3.27 3.27 3.27 0 0 0
18/07/2019
3.27
 18,300 3.21 3.27 3.21 0 0 0
17/07/2019
3.21
 2,962 3.27 3.27 3.21 0 0 0
16/07/2019
3.27
 3,700 3.21 3.27 3.21 0 0 0
15/07/2019
3.21
 13,138 3.21 3.21 3.15 8,000 0 0.0
12/07/2019
3.21
 16,502 3.15 3.27 3.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |