CTCP Tập đoàn Nagakawa (nag)

11.20
-0.10
(-0.88%)
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
(2024-10-14) 		0.10 0.89% 7,692,500 50,100 0.5
11.20
11.70
11.30
2 tháng
(2024-09-13) 		0.20 1.80% 15,065,600 211,400 2.3
11
11.70
11.30
3 tháng
(2024-08-14) 		0.10 0.89% 22,234,900 308,100 3.5
11
12.10
11.30
6 tháng
(2024-05-16) 		-0.40 -3.42% 36,822,200 291,300 3.3
11
12.10
11.30
12 tháng
(2023-11-20) 		1.70 17.71% 59,680,432 251,701 2.8
8.20
13.30
11.30
24 tháng
(2022-11-23) 		0.76 7.19% 144,999,370 306,020 3.4
8.20
19.65
11.30
36 tháng
(2021-11-29) 		1.35 13.53% 181,546,073 158,819 1.5
8.20
19.65
11.30
60 tháng
(2019-12-09) 		8.32 279.24% 203,405,228 -95,351 -0.9
2.40
19.65
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
08/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
07/11/2018
3.27
 0 3.27 3.27 3.27 0 0 0
06/11/2018
3.27
 2,600 3.09 3.27 3.09 0 0 0
05/11/2018
3.09
 1,000 3.09 3.09 3.09 0 0 0
02/11/2018
3.09
 2,400 3.09 3.09 2.91 0 0 0
01/11/2018
3.09
 200 3.15 3.15 2.91 0 0 0
31/10/2018
3.15
 0 3.15 3.15 3.15 0 0 0
30/10/2018
3.15
 3 3.15 3.15 3.15 0 0 0
29/10/2018
3.15
 1,100 3.21 3.21 3.03 0 0 0
26/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
25/10/2018
3.21
 30 3.21 3.21 3.21 0 0 0
24/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
23/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
22/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
19/10/2018
3.21
 0 3.21 3.21 3.21 0 0 0
18/10/2018
3.21
 700 3.15 3.21 3.15 0 0 0
17/10/2018
3.15
 2,000 3.15 3.15 3.15 0 0 0
16/10/2018
3.15
 4,200 3.15 3.21 3.15 0 0 0
15/10/2018
3.15
 101 3.15 3.15 3.15 0 0 0
12/10/2018
3.15
 3,600 3.21 3.21 3.09 0 0 0
11/10/2018
3.21
 3,900 3.27 3.27 3.03 0 200 -0.0
10/10/2018
3.27
 0 3.27 3.27 3.27 0 0 0
09/10/2018
3.27
 1,800 3.09 3.33 3.15 0 0 0
08/10/2018
3.09
 2,300 3.09 3.15 3.09 0 0 0
05/10/2018
3.09
 8,300 3.21 3.21 3.09 0 0 0
04/10/2018
3.21
 3,400 3.27 3.27 3.15 0 0 0
03/10/2018
3.27
 4,100 3.27 3.27 3.21 0 0 0
02/10/2018
3.27
 300 3.27 3.27 3.15 0 0 0
01/10/2018
3.27
 100 3.27 3.27 3.27 0 0 0
28/09/2018
3.27
 14,720 3.27 3.27 3.15 600 0 0.0
27/09/2018
3.27
 2,000 3.45 3.45 3.27 0 0 0
26/09/2018
3.45
 100 3.45 3.45 3.45 0 0 0
25/09/2018
3.45
 410 3.33 3.45 3.39 0 0 0
24/09/2018
3.33
 6,700 3.45 3.45 3.33 0 0 0
21/09/2018
3.45
 39,434 3.27 3.51 3.27 0 35,200 -0.2
20/09/2018
3.27
 200 3.27 3.27 3.21 0 100 -0.0
19/09/2018
3.27
 10,840 3.33 3.33 3.21 0 3,700 -0.0
18/09/2018
3.33
 6,300 3.33 3.33 3.27 2,300 6,300 -0.0
17/09/2018
3.33
 3,130 3.33 3.33 3.27 3,100 1,100 0.0
14/09/2018
3.33
 1,080 3.33 3.33 3.27 0 100 -0.0
13/09/2018
3.33
 12,410 3.27 3.33 3.21 0 200 -0.0
12/09/2018
3.27
 9,450 3.33 3.33 3.21 0 100 -0.0
11/09/2018
3.33
 9,400 3.33 3.33 3.27 0 100 -0.0
10/09/2018
3.33
 6,750 3.33 3.33 3.27 0 200 -0.0
07/09/2018
3.33
 4,250 3.33 3.33 3.27 0 200 -0.0
06/09/2018
3.33
 9,200 3.33 3.33 3.27 0 300 -0.0
05/09/2018
3.33
 250 3.33 3.33 3.33 0 100 -0.0
04/09/2018
3.33
 1,600 3.33 3.33 3.27 0 300 -0.0
31/08/2018
3.33
 26,360 3.33 3.63 3.33 0 21,300 -0.1
30/08/2018
3.33
 10,006 3.39 3.39 3.21 0 0 0
29/08/2018
3.39
 7 3.39 3.39 3.39 0 0 0
28/08/2018
3.39
 2,010 3.45 3.45 3.15 0 0 0
27/08/2018
3.45
 44 3.45 3.45 3.45 0 0 0
24/08/2018
3.45
 0 3.45 3.45 3.45 0 0 0
23/08/2018
3.45
 4,000 3.45 3.45 3.33 0 0 0
22/08/2018
3.45
 18,400 3.51 3.51 3.27 0 0 0
21/08/2018
3.51
 3,700 3.51 3.57 3.51 0 0 0
20/08/2018: Cổ tức tiền mặt tỉ lệ: 5%
20/08/2018
3.51
 3,762 3.39 3.63 3.51 0 0 0
17/08/2018
3.39
 13,300 3.33 3.39 3.28 0 0 0
16/08/2018
3.33
 600 3.33 3.33 3.33 0 0 0
15/08/2018
3.33
 9,088 3.33 3.33 3.28 0 0 0
14/08/2018
3.33
 2,104 3.33 3.33 3.33 0 0 0
13/08/2018
3.33
 2,529 3.33 3.33 3.33 0 0 0
10/08/2018
3.33
 18,900 3.33 3.33 3.33 0 0 0
09/08/2018
3.33
 16,804 3.39 3.39 3.11 0 0 0
08/08/2018
3.39
 14,300 3.39 3.39 3.33 0 0 0
07/08/2018
3.39
 201 3.39 3.39 3.39 0 0 0
06/08/2018
3.39
 10,400 3.45 3.45 3.33 0 0 0
03/08/2018
3.45
 24,500 3.39 3.45 3.33 0 0 0
02/08/2018
3.39
 220 3.39 3.39 3.28 0 0 0
01/08/2018
3.39
 1,800 3.39 3.39 3.33 0 0 0
31/07/2018
3.39
 12,180 3.39 3.39 3.33 0 0 0
30/07/2018
3.39
 4,930 3.50 3.50 3.39 0 0 0
27/07/2018
3.50
 1,150 3.50 3.50 3.45 0 0 0
26/07/2018
3.50
 100 3.45 3.50 3.50 0 0 0
25/07/2018
3.45
 33,032 3.39 3.56 3.33 0 0 0
24/07/2018
3.39
 4,900 3.45 3.56 3.39 0 0 0
23/07/2018
3.45
 18,330 3.67 3.67 3.45 0 0 0
20/07/2018
3.67
 0 3.67 3.67 3.67 0 0 0
19/07/2018
3.67
 400 3.67 3.67 3.61 0 0 0
18/07/2018
3.67
 79,710 3.45 3.67 3.45 0 73,200 -0.5
17/07/2018
3.45
 40,000 3.45 3.45 3.39 0 32,800 -0.2
16/07/2018
3.45
 960 3.45 3.45 3.39 0 100 -0.0
13/07/2018
3.45
 5,100 3.45 3.45 3.22 0 100 -0.0
12/07/2018
3.45
 1,900 3.45 3.45 3.39 0 0 0
11/07/2018
3.45
 4,810 3.45 3.45 3.33 0 0 0
10/07/2018
3.45
 5,200 3.39 3.45 3.06 0 0 0
09/07/2018
3.39
 7,000 3.50 3.50 3.33 0 6,400 -0.0
06/07/2018
3.50
 5,622 3.56 3.56 3.22 0 0 0
05/07/2018
3.56
 4,700 3.67 3.67 3.39 0 0 0
04/07/2018
3.67
 20,900 3.67 3.67 3.33 0 0 0
03/07/2018
3.67
 6,700 3.67 3.67 3.45 0 2,600 -0.0
02/07/2018
3.67
 0 3.67 3.67 3.67 0 0 0
29/06/2018
3.67
 200 3.67 3.67 3.61 0 0 0
28/06/2018
3.67
 2,500 3.72 3.72 3.67 0 0 0
27/06/2018
3.72
 1,200 3.72 3.72 3.56 0 0 0
26/06/2018
3.72
 0 3.72 3.72 3.72 0 0 0
25/06/2018
3.72
 6,014 3.78 3.78 3.56 0 0 0
22/06/2018
3.78
 718 3.78 3.78 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |