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
(2024-10-15) 		-0.50 -4.42% 7,418,400 -47,700 -0.5
10.80
12.20
10.80
2 tháng
(2024-09-16) 		-0.20 -1.82% 14,866,700 216,500 2.4
10.80
12.20
10.80
3 tháng
(2024-08-16) 		-0.40 -3.57% 22,155,200 278,200 3.2
10.80
12.20
10.80
6 tháng
(2024-05-20) 		-0.90 -7.69% 36,764,500 285,900 3.3
10.80
12.20
10.80
12 tháng
(2023-11-20) 		1.20 12.50% 60,019,732 224,301 2.5
8.20
13.30
10.80
24 tháng
(2022-11-25) 		0.26 2.45% 144,848,609 278,620 3.1
8.20
19.65
10.80
36 tháng
(2021-11-30) 		0.70 6.88% 181,643,648 131,419 1.2
8.20
19.65
10.80
60 tháng
(2019-12-11) 		7.82 262.46% 203,741,128 -122,751 -1.2
2.40
19.65
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2017
4.56
 39,010 4.56 4.61 4.45 0 0 0
01/09/2017
4.56
 39,020 4.56 4.61 4.50 0 0 0
31/08/2017
4.56
 61,800 4.61 4.67 4.56 0 1,100 -0.0
30/08/2017
4.61
 60,450 4.61 4.72 4.56 0 34,300 -0.3
29/08/2017
4.61
 16,124 4.50 4.67 4.45 4,000 0 0.0
28/08/2017
4.50
 20,915 4.84 4.84 4.50 0 0 0
25/08/2017
4.84
 241,700 4.78 4.89 4.45 37,800 23,600 0.1
24/08/2017
4.78
 32,983 4.89 4.89 4.78 0 0 0
23/08/2017
4.89
 18,700 4.84 4.95 4.89 4,000 4,100 -0.0
22/08/2017
4.84
 117,603 5.00 5.00 4.84 50,500 0 0.4
21/08/2017
5.00
 15,398 5.00 5.06 4.95 0 0 0
18/08/2017
5.00
 107,010 5.00 5.00 4.89 10,000 0 0.1
17/08/2017
5.00
 69,270 5.06 5.28 5.00 0 0 0
16/08/2017
5.06
 95,610 5.06 5.11 5.00 0 4,000 -0.0
15/08/2017
5.06
 113,204 5.11 5.11 4.95 0 50,800 -0.5
14/08/2017
5.11
 59,000 5.17 5.17 5.06 0 13,000 -0.1
11/08/2017
5.17
 141,321 5.11 5.50 5.06 0 1,500 -0.0
10/08/2017
5.11
 87,428 5.11 5.34 5.00 0 0 0
09/08/2017
5.11
 112,411 5.22 5.28 4.89 0 0 0
08/08/2017
5.22
 239,726 5.17 5.22 4.84 23,000 0 0.2
07/08/2017
5.17
 190,404 5.11 5.45 5.11 0 10,200 -0.1
04/08/2017
5.11
 440,794 4.67 5.11 4.72 17,500 0 0.1
03/08/2017
4.67
 427,106 4.28 4.67 4.28 82,000 0 0.7
02/08/2017
4.28
 177,240 4.28 4.33 4.17 3,000 900 0.0
01/08/2017
4.28
 188,462 4.33 4.39 4.22 4,500 0 0.0
31/07/2017
4.33
 241,302 4.22 4.33 4.11 9,900 0 0.1
28/07/2017
4.22
 107,300 4.28 4.33 4.17 0 0 0
27/07/2017
4.28
 150,800 4.11 4.39 4.17 16,000 0 0.1
26/07/2017
4.11
 517,697 3.78 4.11 3.89 0 700 -0.0
25/07/2017
3.78
 103,370 3.83 3.83 3.72 5,000 0 0.0
24/07/2017
3.83
 75,100 3.78 3.89 3.78 0 0 0
21/07/2017
3.78
 38,420 3.89 3.89 3.72 0 0 0
20/07/2017
3.89
 84,000 3.72 3.89 3.67 2,000 0 0.0
19/07/2017
3.72
 77,210 3.83 3.83 3.67 0 0 0
18/07/2017
3.83
 158,750 3.89 3.89 3.72 6,100 0 0.0
17/07/2017
3.89
 115,100 3.78 3.89 3.67 5,000 0 0.0
14/07/2017
3.78
 88,342 3.89 3.95 3.67 5,000 0 0.0
13/07/2017: Cổ tức tiền mặt tỉ lệ: 5%
13/07/2017
3.89
 361,220 3.67 4.00 3.72 10,100 0 0.1
12/07/2017
3.67
 187,113 3.56 3.72 3.56 9,500 0 0.1
11/07/2017
3.56
 41,760 3.62 3.62 3.51 0 0 0
10/07/2017
3.62
 62,310 3.67 3.72 3.56 4,600 0 0.0
07/07/2017
3.67
 58,840 3.62 3.67 3.56 0 0 0
06/07/2017
3.62
 143,012 3.62 3.62 3.56 98,900 62,100 0.3
05/07/2017
3.62
 238,300 3.56 3.67 3.41 1,000 0 0.0
04/07/2017
3.56
 236,705 3.46 3.62 3.36 0 0 0
03/07/2017
3.46
 135,630 3.15 3.46 3.10 0 0 0
30/06/2017
3.15
 13,200 3.10 3.15 3.05 3,200 0 0.0
29/06/2017
3.10
 10,600 3.10 3.10 3.00 0 0 0
28/06/2017
3.10
 7,200 3.10 3.10 3.05 0 0 0
27/06/2017
3.10
 8,100 3.10 3.10 3.05 0 0 0
26/06/2017
3.10
 1,100 3.15 3.15 3.10 0 0 0
23/06/2017
3.15
 7,600 3.15 3.15 3.05 500 0 0.0
22/06/2017
3.15
 21,007 3.05 3.15 3.00 4,000 0 0.0
21/06/2017
3.05
 5,900 3.05 3.05 3.00 4,100 0 0.0
20/06/2017
3.05
 26,620 3.00 3.05 3.00 0 0 0
19/06/2017
3.00
 21,000 3.05 3.05 3.00 0 0 0
16/06/2017
3.05
 4,620 3.10 3.10 2.94 0 100 -0.0
15/06/2017
3.10
 16,220 3.15 3.15 2.94 0 0 0
14/06/2017
3.15
 41,600 3.05 3.15 2.89 0 0 0
13/06/2017
3.05
 28,004 3.05 3.05 3.00 0 0 0
12/06/2017
3.05
 34,206 3.10 3.10 3.00 0 200 -0.0
09/06/2017
3.10
 31,713 3.05 3.10 3.00 0 0 0
08/06/2017
3.05
 92,422 3.15 3.15 3.05 0 0 0
07/06/2017
3.15
 63,813 3.31 3.31 3.10 0 0 0
06/06/2017
3.31
 100,800 3.15 3.36 3.10 0 0 0
05/06/2017
3.15
 587,577 2.89 3.15 2.94 0 0 0
02/06/2017
2.89
 35,000 3.00 3.00 2.89 0 0 0
01/06/2017
3.00
 8,220 2.94 3.00 2.89 0 0 0
31/05/2017
2.94
 1,000 2.89 2.94 2.84 0 0 0
30/05/2017
2.89
 6,400 2.89 2.89 2.84 0 0 0
29/05/2017
2.89
 2,000 2.94 2.94 2.89 0 0 0
26/05/2017
2.94
 800 2.94 2.94 2.84 0 0 0
25/05/2017
2.94
 0 2.94 2.94 2.94 0 0 0
24/05/2017
2.94
 300 2.94 2.94 2.84 0 200 -0.0
23/05/2017
2.94
 504 2.89 2.94 2.94 0 0 0
22/05/2017
2.89
 1,600 2.89 2.89 2.79 0 0 0
19/05/2017
2.89
 18,366 2.94 2.94 2.84 0 0 0
18/05/2017
2.94
 6,700 2.94 2.94 2.89 0 0 0
17/05/2017
2.94
 14,809 2.89 2.94 2.89 0 0 0
16/05/2017
2.89
 12,804 2.94 3.00 2.89 0 0 0
15/05/2017
2.94
 26,800 2.89 3.05 2.89 0 0 0
12/05/2017
2.89
 1,910 2.89 2.89 2.84 300 0 0.0
11/05/2017
2.89
 8,800 2.94 2.94 2.89 0 0 0
10/05/2017
2.94
 6,110 2.94 2.94 2.74 0 0 0
09/05/2017
2.94
 11,500 2.94 2.94 2.84 0 0 0
08/05/2017
2.94
 11,000 2.94 2.94 2.84 0 0 0
05/05/2017
2.94
 30,700 2.79 2.94 2.79 0 0 0
04/05/2017
2.79
 51,000 2.79 2.89 2.79 0 0 0
03/05/2017
2.79
 9,710 2.89 2.89 2.79 0 0 0
28/04/2017
2.89
 3,300 2.84 2.89 2.84 0 0 0
27/04/2017
2.84
 2,000 2.84 2.84 2.84 0 0 0
26/04/2017
2.84
 3,132 2.79 2.84 2.74 0 0 0
25/04/2017
2.79
 9,000 2.79 2.79 2.74 0 0 0
24/04/2017
2.79
 6,410 2.94 2.94 2.79 0 0 0
21/04/2017
2.94
 1,000 3.00 3.00 2.94 0 0 0
20/04/2017
3.00
 76,420 2.79 3.00 2.79 0 0 0
19/04/2017
2.79
 4,400 2.79 2.79 2.74 0 0 0
18/04/2017
2.79
 500 2.79 2.79 2.69 0 0 0
17/04/2017
2.79
 1,010 2.79 2.79 2.79 0 0 0
14/04/2017
2.79
 6,500 2.79 2.79 2.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |