CTCP Tập đoàn Nagakawa (nag)

10.80
-0.50
(-4.42%)
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) 		1 8.93% 7,849,000 50,100 0.5
11.20
12.20
12.20
2 tháng
(2024-09-16) 		1.20 10.91% 14,683,900 243,900 2.7
11
12.20
12.20
3 tháng
(2024-08-15) 		1.20 10.91% 22,153,000 305,800 3.5
11
12.20
12.20
6 tháng
(2024-05-17) 		0.40 3.39% 36,754,000 312,700 3.6
11
12.20
12.20
12 tháng
(2023-11-20) 		2.60 27.08% 59,836,932 251,701 2.8
8.20
13.30
12.20
24 tháng
(2022-11-24) 		1.66 15.73% 144,856,909 306,020 3.4
8.20
19.65
12.20
36 tháng
(2021-11-29) 		2.25 22.57% 181,702,573 158,819 1.5
8.20
19.65
12.20
60 tháng
(2019-12-10) 		9.22 309.45% 203,558,428 -95,351 -0.9
2.40
19.65
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
3.39
 27,800 3.39 3.45 3.33 0 0 0
23/01/2018
3.39
 34,300 3.33 3.39 3.33 0 0 0
22/01/2018
3.33
 201,200 3.67 3.67 3.33 0 0 0
19/01/2018
3.67
 13,700 3.61 3.67 3.50 0 0 0
18/01/2018
3.61
 16,824 3.45 3.61 3.45 0 0 0
17/01/2018
3.45
 41,963 3.61 3.72 3.45 0 0 0
16/01/2018
3.61
 16,201 3.72 3.72 3.61 0 0 0
15/01/2018
3.72
 16,800 3.72 3.72 3.61 0 0 0
12/01/2018
3.72
 36,900 3.67 3.89 3.61 0 0 0
11/01/2018
3.67
 14,400 3.72 3.72 3.61 0 0 0
10/01/2018
3.72
 29,810 3.67 3.72 3.61 0 0 0
09/01/2018
3.67
 37,600 3.67 3.67 3.56 0 0 0
08/01/2018
3.67
 45,240 3.72 3.72 3.50 2,000 0 0.0
05/01/2018
3.72
 8,200 3.72 3.72 3.61 0 0 0
04/01/2018
3.72
 7,310 3.61 3.72 3.61 0 0 0
03/01/2018
3.61
 7,000 3.72 3.72 3.61 0 0 0
02/01/2018
3.72
 21,800 3.72 3.83 3.61 0 0 0
29/12/2017
3.72
 2,800 3.83 3.83 3.72 0 0 0
28/12/2017
3.83
 23,882 3.78 3.83 3.78 5,000 82 0.0
27/12/2017
3.78
 3,201 3.78 3.83 3.78 0 0 0
26/12/2017
3.78
 11,090 3.78 3.89 3.78 0 0 0
25/12/2017
3.78
 7,600 3.89 3.89 3.78 0 0 0
22/12/2017
3.89
 12,400 3.89 3.89 3.83 0 0 0
21/12/2017
3.89
 18,700 3.83 3.89 3.83 0 0 0
20/12/2017
3.83
 68,400 3.83 3.89 3.83 0 0 0
19/12/2017
3.83
 6,020 3.83 3.95 3.78 0 0 0
18/12/2017
3.83
 4,710 3.95 3.95 3.78 0 0 0
15/12/2017
3.95
 4,300 3.95 3.95 3.83 0 100 -0.0
14/12/2017
3.95
 13,120 3.83 3.95 3.72 0 0 0
13/12/2017
3.83
 4,700 3.67 3.83 3.72 0 0 0
12/12/2017
3.67
 8,300 3.72 3.72 3.67 0 0 0
11/12/2017
3.72
 9,038 3.72 3.72 3.61 0 0 0
08/12/2017
3.72
 3,708 3.72 3.72 3.72 0 0 0
07/12/2017
3.72
 24,402 3.72 3.72 3.61 0 0 0
06/12/2017
3.72
 5,720 3.72 3.72 3.61 0 0 0
05/12/2017
3.72
 122,300 3.72 3.72 3.61 0 0 0
04/12/2017
3.72
 22,600 3.83 3.83 3.72 0 0 0
01/12/2017
3.83
 117,164 3.83 3.89 3.67 0 0 0
30/11/2017
3.83
 45,700 3.78 3.83 3.61 0 0 0
29/11/2017
3.78
 12,300 3.89 3.89 3.78 0 0 0
28/11/2017
3.89
 17,907 3.83 3.89 3.78 0 0 0
27/11/2017
3.83
 25,810 3.72 3.83 3.67 0 0 0
24/11/2017
3.72
 6,510 3.72 3.72 3.72 0 0 0
23/11/2017
3.72
 37,553 3.72 3.72 3.61 0 0 0
22/11/2017
3.72
 32,400 3.72 3.72 3.61 0 0 0
21/11/2017
3.72
 26,800 3.67 3.72 3.61 0 0 0
20/11/2017
3.67
 19,000 3.72 3.72 3.67 0 0 0
17/11/2017
3.72
 16,010 3.72 3.78 3.72 0 0 0
16/11/2017
3.72
 6,100 3.67 3.83 3.67 0 0 0
15/11/2017
3.67
 27,000 3.61 3.67 3.50 0 2,900 -0.0
14/11/2017
3.61
 34,910 3.56 3.89 3.56 0 0 0
13/11/2017
3.56
 46,098 3.67 3.67 3.45 800 0 0.0
10/11/2017
3.67
 33,950 3.72 3.72 3.56 0 0 0
09/11/2017
3.72
 33,900 3.78 3.78 3.50 500 0 0.0
08/11/2017
3.78
 21,500 3.78 3.78 3.67 0 0 0
07/11/2017
3.78
 47,800 3.78 3.78 3.67 0 0 0
06/11/2017
3.78
 9,400 3.78 3.78 3.67 0 0 0
03/11/2017
3.78
 86,400 3.89 3.89 3.61 0 0 0
02/11/2017
3.89
 17,800 3.95 3.95 3.72 500 0 0.0
01/11/2017
3.95
 29,110 4.00 4.00 3.89 0 1,000 -0.0
31/10/2017
4.00
 18,350 4.00 4.00 3.89 0 0 0
30/10/2017
4.00
 94,100 3.95 4.00 3.83 0 2,000 -0.0
27/10/2017
3.95
 39,200 4.06 4.11 3.89 0 5,100 -0.0
26/10/2017
4.06
 46,500 4.39 4.39 4.06 0 0 0
25/10/2017
4.39
 19,307 4.39 4.45 4.11 1,000 3,000 -0.0
24/10/2017
4.39
 346,805 4.39 4.45 4.00 0 31,300 -0.2
23/10/2017
4.39
 222,410 4.84 4.84 4.39 0 0 0
20/10/2017
4.84
 94,500 5.00 5.00 4.84 0 0 0
19/10/2017
5.00
 47,724 5.00 5.00 4.84 0 0 0
18/10/2017
5.00
 22,210 5.06 5.06 4.95 0 0 0
17/10/2017
5.06
 15,300 5.06 5.06 4.95 0 0 0
16/10/2017
5.06
 29,618 5.00 5.06 5.00 0 0 0
13/10/2017
5.00
 28,250 4.95 5.11 5.00 0 0 0
12/10/2017
4.95
 22,600 5.06 5.06 4.95 0 0 0
11/10/2017
5.06
 61,700 4.89 5.28 4.95 0 0 0
10/10/2017
4.89
 37,410 4.95 5.00 4.89 0 510 -0.0
09/10/2017
4.95
 34,300 4.95 5.00 4.84 0 0 0
06/10/2017
4.95
 14,300 4.95 4.95 4.78 0 0 0
05/10/2017
4.95
 25,500 4.95 4.95 4.89 0 0 0
04/10/2017
4.95
 12,000 4.89 4.95 4.84 0 0 0
03/10/2017
4.89
 25,632 4.95 4.95 4.78 0 0 0
02/10/2017
4.95
 85,800 4.95 4.95 4.84 0 0 0
29/09/2017
4.95
 30,300 4.95 4.95 4.89 0 0 0
28/09/2017
4.95
 113,402 4.89 4.95 4.84 0 0 0
27/09/2017
4.89
 58,200 5.00 5.00 4.89 0 0 0
26/09/2017
5.00
 115,501 5.06 5.11 4.95 0 0 0
25/09/2017
5.06
 78,942 5.17 5.17 5.06 0 1,500 -0.0
22/09/2017
5.17
 60,943 5.17 5.17 5.06 0 0 0
21/09/2017
5.17
 75,212 5.11 5.22 5.06 0 0 0
20/09/2017
5.11
 220,000 5.28 5.28 5.00 0 0 0
19/09/2017
5.28
 200,770 5.34 5.45 5.17 0 0 0
18/09/2017
5.34
 395,324 5.06 5.39 5.06 0 0 0
15/09/2017
5.06
 353,783 4.67 5.06 4.67 0 0 0
14/09/2017
4.67
 125,200 4.61 4.72 4.61 0 0 0
13/09/2017
4.61
 74,900 4.56 4.61 4.45 0 0 0
12/09/2017
4.56
 63,100 4.61 4.61 4.45 0 100 -0.0
11/09/2017
4.61
 20,000 4.67 4.67 4.50 0 0 0
08/09/2017
4.67
 24,900 4.72 4.72 4.61 8,300 0 0.1
07/09/2017
4.72
 114,530 4.50 4.72 4.50 61,000 0 0.5
06/09/2017
4.50
 31,610 4.56 4.56 4.50 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |