CTCP Tập đoàn Nagakawa (nag)

10.80
-0.20
(-1.82%)
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)
15/11/2016
2.43
 1,216 2.38 2.43 2.22 0 0 0
14/11/2016
2.38
 27,700 2.43 2.43 2.22 0 0 0
11/11/2016
2.43
 12,210 2.38 2.43 2.38 0 0 0
10/11/2016
2.38
 6,110 2.38 2.38 2.32 0 0 0
09/11/2016
2.38
 10,800 2.43 2.43 2.32 0 0 0
08/11/2016
2.43
 7,140 2.38 2.43 2.38 0 0 0
07/11/2016
2.38
 17,700 2.43 2.43 2.22 0 0 0
04/11/2016
2.43
 6,200 2.43 2.53 2.38 0 0 0
03/11/2016
2.43
 100 2.43 2.43 2.43 0 0 0
02/11/2016
2.43
 10,100 2.43 2.48 2.43 0 0 0
01/11/2016
2.43
 15,800 2.48 2.53 2.43 0 0 0
31/10/2016
2.48
 4,110 2.43 2.53 2.43 0 0 0
28/10/2016
2.43
 4,700 2.48 2.48 2.43 0 0 0
27/10/2016
2.48
 10,100 2.53 2.53 2.43 0 0 0
26/10/2016
2.53
 10,500 2.48 2.53 2.48 0 0 0
25/10/2016
2.48
 6,514 2.58 2.58 2.43 0 0 0
24/10/2016
2.58
 15,200 2.53 2.58 2.53 0 0 0
21/10/2016
2.53
 12,010 2.53 2.63 2.53 0 0 0
20/10/2016
2.53
 12,500 2.63 2.69 2.53 0 0 0
19/10/2016
2.63
 22,600 2.53 2.74 2.48 0 0 0
18/10/2016
2.53
 18,200 2.43 2.53 2.38 0 0 0
17/10/2016
2.43
 8,600 2.43 2.53 2.43 0 0 0
14/10/2016
2.43
 15,920 2.48 2.48 2.32 0 0 0
13/10/2016
2.48
 5,600 2.53 2.53 2.43 0 0 0
12/10/2016
2.53
 1,450 2.48 2.53 2.32 0 0 0
11/10/2016
2.48
 8,300 2.43 2.48 2.38 0 0 0
10/10/2016
2.43
 1,900 2.48 2.48 2.32 0 0 0
07/10/2016
2.48
 16,900 2.48 2.53 2.43 0 0 0
06/10/2016
2.48
 3,690 2.53 2.53 2.48 0 0 0
05/10/2016
2.53
 14,000 2.53 2.58 2.48 0 0 0
04/10/2016
2.53
 22,700 2.48 2.53 2.43 0 0 0
03/10/2016
2.48
 8,000 2.48 2.53 2.38 0 200 -0.0
30/09/2016
2.48
 3,800 2.53 2.58 2.48 0 0 0
29/09/2016
2.53
 4,900 2.58 2.63 2.53 0 0 0
28/09/2016
2.58
 2,300 2.48 2.58 2.48 0 0 0
27/09/2016
2.48
 6,600 2.63 2.63 2.48 0 3,000 -0.0
26/09/2016
2.63
 110 2.43 2.63 2.63 0 0 0
23/09/2016
2.43
 6,904 2.48 2.48 2.43 0 0 0
22/09/2016
2.48
 5,200 2.63 2.63 2.48 0 0 0
21/09/2016
2.63
 5,310 2.58 2.63 2.53 0 0 0
20/09/2016
2.58
 6,900 2.53 2.58 2.48 0 0 0
19/09/2016
2.53
 4,800 2.53 2.53 2.43 0 0 0
16/09/2016
2.53
 9,806 2.63 2.63 2.53 0 0 0
15/09/2016
2.63
 18,800 2.63 2.63 2.53 0 0 0
14/09/2016
2.63
 4,700 2.69 2.69 2.58 0 0 0
13/09/2016
2.69
 11,600 2.74 2.74 2.58 0 0 0
12/09/2016
2.74
 17,200 2.74 2.74 2.63 0 0 0
09/09/2016
2.74
 23,600 2.74 2.74 2.63 0 0 0
08/09/2016
2.74
 10,000 2.63 2.74 2.63 0 0 0
07/09/2016
2.63
 65,840 2.84 2.84 2.63 0 0 0
06/09/2016
2.84
 11,610 2.89 2.89 2.74 0 0 0
05/09/2016
2.89
 1,000 2.79 2.89 2.89 0 0 0
01/09/2016
2.79
 5,676 2.79 2.79 2.74 0 1,000 -0.0
31/08/2016
2.79
 6,700 2.79 2.79 2.58 0 0 0
30/08/2016
2.79
 4,222 2.84 2.84 2.79 0 0 0
29/08/2016
2.84
 7,800 2.74 2.84 2.79 0 0 0
26/08/2016
2.74
 8,800 2.79 2.79 2.74 0 0 0
25/08/2016
2.79
 55,000 2.74 2.79 2.69 0 0 0
24/08/2016
2.74
 53,010 2.79 2.79 2.69 0 0 0
23/08/2016
2.79
 100 2.79 2.79 2.79 0 0 0
22/08/2016
2.79
 11,000 2.84 2.84 2.74 0 0 0
19/08/2016
2.84
 39,500 2.89 2.89 2.74 0 0 0
18/08/2016
2.89
 2,100 2.89 2.89 2.84 0 0 0
17/08/2016
2.89
 27,300 2.89 2.89 2.79 0 0 0
16/08/2016
2.89
 24,400 3.00 3.00 2.84 0 0 0
15/08/2016: Cổ tức tiền mặt tỉ lệ: 3%
15/08/2016
3.00
 109,800 2.74 3.00 2.79 0 0 0
12/08/2016
2.74
 50,600 2.84 2.88 2.74 0 3,800 -0.0
11/08/2016
2.84
 9,300 2.84 2.84 2.79 0 0 0
10/08/2016
2.84
 32,200 2.84 2.88 2.79 0 0 0
09/08/2016
2.84
 8,517 2.84 2.84 2.79 0 0 0
08/08/2016
2.84
 32,100 2.74 2.84 2.74 0 0 0
05/08/2016
2.74
 18,400 2.74 2.88 2.74 0 0 0
04/08/2016
2.74
 29,200 2.88 2.88 2.74 0 0 0
03/08/2016
2.88
 47,400 2.88 2.88 2.74 0 0 0
02/08/2016
2.88
 51,500 2.93 2.93 2.84 0 10,000 -0.1
01/08/2016
2.93
 43,400 2.98 2.98 2.84 0 0 0
29/07/2016
2.98
 30,528 3.03 3.03 2.98 0 0 0
28/07/2016
3.03
 62,791 2.98 3.08 2.93 0 0 0
27/07/2016
2.98
 121,600 2.93 2.98 2.84 4,000 0 0.0
26/07/2016
2.93
 23,718 2.93 2.93 2.79 0 0 0
25/07/2016
2.93
 35,500 2.93 2.93 2.84 0 0 0
22/07/2016
2.93
 92,300 2.84 2.93 2.84 0 0 0
21/07/2016
2.84
 18,054 2.84 2.84 2.79 0 0 0
20/07/2016
2.84
 1,400 2.84 2.84 2.84 0 0 0
19/07/2016
2.84
 32,560 2.84 2.88 2.79 0 0 0
18/07/2016
2.84
 55,300 2.74 2.88 2.74 0 0 0
15/07/2016
2.74
 11,704 2.74 2.74 2.69 0 0 0
14/07/2016
2.74
 5,900 2.79 2.84 2.74 0 1,000 -0.0
13/07/2016
2.79
 19,000 2.88 2.88 2.79 0 0 0
12/07/2016
2.88
 2,900 2.88 2.88 2.79 0 0 0
11/07/2016
2.88
 22,400 2.84 2.93 2.79 300 0 0.0
08/07/2016
2.84
 63,236 2.88 2.88 2.79 0 0 0
07/07/2016
2.88
 55,010 2.88 2.88 2.84 0 0 0
06/07/2016
2.88
 14,600 2.88 2.88 2.84 0 0 0
05/07/2016
2.88
 31,124 2.88 2.88 2.84 0 0 0
04/07/2016
2.88
 43,000 2.88 2.88 2.79 0 0 0
01/07/2016
2.88
 6,000 2.84 2.88 2.84 0 0 0
30/06/2016
2.84
 59,100 2.88 2.93 2.84 0 0 0
29/06/2016
2.88
 32,000 2.98 3.03 2.88 0 0 0
28/06/2016
2.98
 12,300 2.93 2.98 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |