CTCP Tập đoàn Nagakawa (nag)

11.10
0.20
(1.83%)
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) 		-0.20 -1.80% 6,815,000 -26,700 -0.3
10.70
11.10
10.90
2 tháng
(2024-11-15) 		-0.10 -0.91% 12,576,501 -386,038 -4.2
10.70
11.20
10.90
3 tháng
(2024-10-16) 		0.53 5.11% 19,492,045 -444,138 -4.9
10.37
11.30
10.90
6 tháng
(2024-07-18) 		0.16 1.48% 38,293,327 -144,538 -1.4
10.19
11.30
10.90
12 tháng
(2024-01-22) 		3.21 41.83% 69,466,876 -161,037 -1.8
7.59
12.31
10.90
24 tháng
(2023-01-27) 		-4.10 -27.31% 142,413,460 -89,272 -0.9
7.59
18.19
10.90
36 tháng
(2022-02-07) 		0.08 0.72% 190,113,700 -132,113 -1.5
7.59
18.19
10.90
60 tháng
(2020-02-10) 		8.32 322.64% 216,000,147 -506,789 -5.4
2.22
18.19
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
10.28
 215,400 10.28 10.28 10.19 0 0 0
22/08/2024
10.28
 339,751 10.19 10.37 10.09 4,300 4,900 -0.0
21/08/2024
10.19
 244,800 10.09 10.37 10.09 2,900 1,600 0.0
20/08/2024
10.37
 358,030 10.37 10.37 10.19 7,900 0 0.1
19/08/2024
10.37
 338,800 10.19 10.37 10.19 5,500 0 0.1
16/08/2024
10.37
 198,900 10.19 10.37 10.19 2,600 0 0.0
15/08/2024
10.19
 180,636 10.37 10.37 10.19 1,000 800 0.0
14/08/2024
10.37
 238,465 10.28 10.37 10.19 4,400 2,100 0.0
13/08/2024
10.46
 337,708 10.37 10.46 10.19 100 3,600 -0.0
12/08/2024
10.46
 92,004 10.46 10.46 10.28 4,000 0 0.0
09/08/2024
10.46
 171,700 10.28 10.56 10.09 0 0 0
08/08/2024
10.46
 282,882 10.46 10.46 10.19 4,400 11,200 -0.1
07/08/2024
10.46
 117,762 10.37 10.46 10.28 0 2,300 -0.0
06/08/2024
10.46
 180,600 10.19 10.46 10.09 2,000 14,000 -0.1
05/08/2024
10.28
 123,600 10.28 10.46 10.09 0 100 -0.0
02/08/2024
10.46
 132,500 10.37 10.46 10.19 900 4,400 -0.0
01/08/2024
10.46
 139,500 10.37 10.46 10.09 200 8,100 -0.1
31/07/2024
10.46
 136,004 10.56 10.56 10.28 1,000 8,400 -0.1
30/07/2024
10.56
 179,014 10.46 10.65 10.28 6,200 57,800 -0.6
29/07/2024
10.65
 174,505 10.56 10.65 10.46 6,600 800 0.1
26/07/2024
10.65
 49,700 10.65 10.65 10.46 0 0 0
25/07/2024
10.65
 270,121 10.28 10.65 10.19 28,600 0 0.3
24/07/2024
10.19
 165,304 10.37 10.56 10.19 3,800 0 0.0
23/07/2024
10.56
 94,910 10.46 10.56 10.37 1,900 0 0.0
22/07/2024
10.65
 280,408 10.56 10.65 10.19 6,300 19,300 -0.1
19/07/2024
10.65
 56,325 10.56 10.65 10.56 10,900 1,700 0.1
18/07/2024
10.74
 109,900 10.56 10.74 10.37 1,100 700 0.0
17/07/2024
10.74
 70,741 10.74 10.74 10.46 2,600 600 0.0
16/07/2024
10.74
 451,914 10.74 10.74 10.56 2,600 2,500 0.0
15/07/2024
10.74
 387,938 10.83 10.83 10.65 4,300 0 0.0
12/07/2024
10.83
 345,500 10.56 10.83 10.56 12,500 0 0.1
11/07/2024
10.74
 266,305 10.56 10.74 10.56 7,500 0 0.1
10/07/2024
10.74
 240,667 10.65 10.74 10.65 2,900 0 0.0
09/07/2024
10.74
 287,424 10.74 10.83 10.65 1,400 1,500 -0.0
08/07/2024
10.74
 201,114 10.74 10.83 10.65 500 1,300 -0.0
05/07/2024
10.74
 145,600 10.74 10.74 10.65 0 0 0
04/07/2024
10.74
 285,509 10.56 10.83 10.56 2,600 9,800 -0.1
03/07/2024
10.56
 325,022 10.83 10.93 10.56 6,100 1,000 0.1
02/07/2024
10.74
 267,166 10.93 11.02 10.65 2,000 900 0.0
01/07/2024
10.93
 326,510 11.02 11.02 10.83 2,400 400 0.0
28/06/2024
11.02
 215,225 11.11 11.11 10.93 0 2,100 -0.0
27/06/2024
11.02
 277,352 11.11 11.20 11.02 1,800 3,000 -0.0
26/06/2024
11.11
 297,303 11.11 11.20 10.93 3,500 0 0.0
25/06/2024
11.11
 438,255 10.74 11.11 10.74 5,700 700 0.1
24/06/2024
10.93
 319,259 11.11 11.30 10.74 3,600 3,700 -0.0
21/06/2024
11.11
 366,790 10.83 11.39 10.83 3,000 2,000 0.0
20/06/2024
10.83
 351,436 10.83 10.93 10.74 11,100 0 0.1
19/06/2024
10.93
 350,310 10.93 10.93 10.74 4,600 0 0.1
18/06/2024
10.93
 334,853 10.93 10.93 10.74 2,000 0 0.0
17/06/2024
10.93
 353,709 10.93 10.93 10.56 0 6,900 -0.1
14/06/2024
10.93
 269,123 10.93 11.02 10.74 0 2,400 -0.0
13/06/2024
10.93
 262,720 10.83 10.93 10.65 0 4,400 -0.1
12/06/2024
10.74
 338,336 10.56 10.74 10.56 900 0 0.0
11/06/2024
10.56
 342,728 10.93 10.93 10.56 10,400 0 0.1
10/06/2024
10.93
 209,310 11.30 11.30 10.93 1,000 13,100 -0.1
07/06/2024
11.11
 262,312 10.93 11.76 10.93 0 0 0
06/06/2024
10.83
 345,101 10.83 10.83 10.65 1,800 2,900 -0.0
05/06/2024
10.83
 230,801 10.83 10.93 10.65 1,200 700 0.0
04/06/2024
10.83
 194,418 10.56 10.83 10.56 1,000 4,400 -0.0
03/06/2024
10.46
 217,853 10.56 10.56 10.46 0 0 0
31/05/2024
10.56
 114,750 10.46 10.56 10.37 0 0 0
30/05/2024
10.46
 153,293 10.46 10.56 10.37 13,600 0 0.2
29/05/2024
10.56
 131,453 10.65 10.83 10.46 0 1,000 -0.0
28/05/2024
10.74
 136,701 10.74 10.74 10.56 0 0 0
27/05/2024
10.74
 134,074 10.74 10.74 10.46 2,000 0 0.0
24/05/2024
10.74
 128,601 10.65 10.74 10.46 7,200 0 0.1
23/05/2024
10.74
 231,500 10.83 10.93 10.65 600 1,300 -0.0
22/05/2024
10.83
 126,003 10.93 11.02 10.74 2,900 0 0.0
21/05/2024
10.93
 236,534 10.83 11.02 10.74 0 1,600 -0.0
20/05/2024
10.83
 126,614 10.93 11.02 10.74 0 0 0
17/05/2024
10.93
 172,420 10.83 11.48 10.83 1,600 2,200 -0.0
16/05/2024
10.83
 224,710 10.74 10.93 10.74 3,400 24,800 -0.2
15/05/2024
10.65
 184,050 10.93 11.02 10.65 4,800 9,800 -0.1
14/05/2024
10.93
 316,336 11.20 11.20 10.83 300 25,900 -0.3
13/05/2024
11.30
 311,016 11.57 11.57 11.20 1,400 10,000 -0.1
10/05/2024
11.67
 306,692 11.94 12.04 11.57 3,500 36,100 -0.4
09/05/2024
11.94
 492,569 11.11 11.94 11.11 62,600 0 0.8
08/05/2024
11.11
 122,020 11.11 11.11 10.93 8,600 11 0.1
07/05/2024
11.11
 247,495 10.93 11.11 10.74 39,600 10,542 0.3
06/05/2024
11.02
 131,317 11.11 11.11 10.93 3,100 12,100 -0.1
03/05/2024
11.11
 190,629 11.02 11.11 10.74 1,900 8,200 -0.1
02/05/2024
11.02
 159,714 11.11 11.11 10.83 0 2,300 -0.0
26/04/2024
11.11
 159,282 10.83 11.11 10.65 1,000 0 0.0
25/04/2024
10.83
 159,100 10.74 10.93 10.74 5,400 4,100 0.0
24/04/2024
10.74
 224,830 10.28 10.74 10.28 13,300 8,000 0.1
23/04/2024
10.37
 160,679 10.56 10.65 10.28 2,600 3,800 -0.0
22/04/2024
10.56
 177,597 10.74 10.83 10.46 100 0 0.0
19/04/2024
10.74
 126,510 11.02 11.11 10.65 0 6,400 -0.1
17/04/2024
10.83
 234,681 11.02 11.02 10.83 3,400 0 0.0
16/04/2024
11.20
 301,834 11.30 11.30 10.74 3,900 24,900 -0.3
15/04/2024
11.20
 784,040 12.13 12.13 11.20 3,400 3,600 -0.0
12/04/2024
12.22
 350,231 12.22 12.31 12.13 0 0 0
11/04/2024
12.22
 399,982 12.04 12.41 11.94 1,300 0 0.0
10/04/2024
12.04
 277,666 12.04 12.22 11.94 2,600 2,000 0.0
09/04/2024
12.04
 383,781 11.67 12.59 11.48 19,600 11,300 0.1
08/04/2024
11.57
 303,098 11.48 11.67 11.48 0 1,000 -0.0
05/04/2024
11.48
 166,348 11.67 11.67 11.48 0 10,000 -0.1
04/04/2024
11.67
 481,639 11.67 11.76 11.48 0 1,100 -0.0
03/04/2024
11.67
 392,414 11.85 11.85 11.67 3,200 6,600 -0.0
02/04/2024
11.85
 276,613 11.94 11.94 11.76 0 7,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |