CTCP Tập đoàn Nagakawa (nag)

11.20
0
(0%)
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
(2024-08-19) 		0 0% 8,009,200 26,000 0.4
11
12.10
11.20
2 tháng
(2024-07-22) 		-0.30 -2.61% 11,555,000 -30,400 -0.2
11
12.10
11.20
3 tháng
(2024-06-20) 		-0.50 -4.27% 17,587,500 25,800 0.4
11
12.10
11.20
6 tháng
(2024-03-22) 		-2.10 -15.79% 33,788,145 -30,753 -0.2
11
13.30
11.20
12 tháng
(2023-09-25) 		0.90 8.74% 50,850,307 -899 -0.0
8.20
13.30
11.20
24 tháng
(2022-09-29) 		0.56 5.29% 136,142,473 28,944 0.4
8.20
19.65
11.20
36 tháng
(2021-10-04) 		4.56 68.78% 171,940,241 -299,531 -3.8
6.64
19.65
11.20
60 tháng
(2019-10-15) 		8.16 267.89% 190,019,558 -269,851 -3.5
2.40
19.65
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
9.50
 42,700 9.50 9.50 9.40 0 0 0
24/11/2023
9.50
 78,700 9.50 9.50 9.30 200 0 0.0
23/11/2023
9.50
 48,806 9.50 9.50 9.40 0 0 0
22/11/2023
9.50
 78,321 9.50 9.50 9.30 0 0 0
21/11/2023
9.50
 164,000 9.90 10 9.40 5,500 0 0.1
20/11/2023
9.60
 130,158 9.60 9.60 9.40 6,800 1,200 0.1
17/11/2023
9.60
 195,013 9.40 9.60 8.90 8,200 4,000 0.0
16/11/2023
9.60
 98,100 9.70 9.70 9.50 1,000 0 0.0
15/11/2023
9.70
 142,137 9.70 9.80 9.50 1,500 0 0.0
14/11/2023
9.70
 100,000 9.70 9.70 9.50 1,000 0 0.0
13/11/2023
9.70
 175,408 9.80 9.80 9.40 4,000 0 0.0
10/11/2023
9.80
 101,724 9.90 9.90 9.70 1,000 0 0.0
09/11/2023
9.90
 261,916 9.70 9.90 9.70 1,000 0 0.0
08/11/2023
9.70
 101,300 9.60 9.70 9.40 1,900 0 0.0
07/11/2023
9.60
 51,812 9.60 9.60 9.50 0 0 0
06/11/2023
9.60
 228,365 9.60 9.70 9.50 100 0 0.0
03/11/2023
9.60
 59,800 9.70 9.70 9.50 1,000 0 0.0
02/11/2023
9.70
 165,100 9.50 9.70 9.50 2,300 0 0.0
01/11/2023
9.50
 63,000 9.60 9.70 9.40 0 0 0
31/10/2023
9.60
 75,300 9.90 9.90 9.60 0 0 0
30/10/2023
9.90
 45,600 9.90 9.90 9.70 0 0 0
27/10/2023
9.90
 64,100 9.90 9.90 9.70 400 0 0
26/10/2023
9.90
 115,100 10.20 10.20 9.60 0 0 0
25/10/2023
10.20
 75,000 10.30 10.70 9.90 1,700 0 0.0
24/10/2023
10.30
 126,800 10.20 10.30 9.80 300 0 0.0
23/10/2023
10.20
 76,000 10.10 10.20 9.70 0 0 0
20/10/2023
10.10
 40,400 10.20 10.20 9.80 1,000 0 0.0
19/10/2023
10.20
 161,900 9.90 10.20 9.50 0 0 0
18/10/2023
9.90
 85,400 10.10 10.30 9.60 0 0 0
17/10/2023
10.10
 180,600 10.50 10.50 10.10 0 0 0
16/10/2023
10.50
 86,600 10.40 10.50 10.20 0 0 0
13/10/2023
10.40
 86,700 10.50 10.50 10.20 500 0 0.0
12/10/2023
10.50
 124,300 10.50 10.50 10.20 500 0 0.0
11/10/2023
10.50
 110,700 10.60 10.60 10.10 2,200 0 0.0
10/10/2023
10.60
 122,400 10.50 10.60 10.10 700 0 0.0
09/10/2023
10.50
 62,500 10.50 10.50 10.10 0 0 0
06/10/2023
10.50
 127,100 10.40 10.50 10.10 100 300 -0.0
05/10/2023
10.40
 88,300 10.40 10.40 10 0 0 0
04/10/2023
10.40
 124,600 10.60 10.60 10.20 0 0 0
03/10/2023
10.60
 169,500 10.70 10.70 10.40 0 0 0
02/10/2023
10.70
 85,600 10.70 10.90 10.70 0 0 0
29/09/2023
10.70
 143,100 10.60 10.70 10.50 0 0 0
28/09/2023
10.60
 94,100 10.60 10.60 10.30 1,200 0 0.0
27/09/2023
10.60
 124,300 10.30 10.60 9.90 400 5,000 -0.0
26/09/2023
10.30
 289,700 10.30 10.50 9.40 2,100 600 0.0
25/09/2023
10.30
 148,300 10.80 10.90 9.80 200 0 0.0
22/09/2023
10.80
 303,200 11.20 11.20 10.50 1,600 0 0.0
21/09/2023
11.20
 107,700 11.30 11.50 11.10 0 0 0
20/09/2023
11.30
 80,500 11.40 11.50 11.30 1,500 0 0.0
19/09/2023
11.40
 88,300 11.20 11.40 11.20 0 0 0
18/09/2023
11.20
 224,700 11.60 11.70 11.10 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
11.60
 227,800 11.50 11.80 11.50 1,100 0 0
14/09/2023
11.50
 461,500 11.21 11.79 11.31 2,600 1,000 0.0
13/09/2023
11.21
 323,500 11.50 11.69 11.12 500 0 0.0
12/09/2023
11.50
 240,700 11.40 11.50 10.83 0 0 0
11/09/2023
11.40
 246,400 11.21 11.88 11.21 10,000 0 0.1
08/09/2023
11.21
 142,100 11.12 11.21 11.02 0 0 0
07/09/2023
11.12
 180,300 11.21 11.31 11.02 3,700 11,400 -0.1
06/09/2023
11.21
 149,500 11.21 11.21 10.92 500 0 0.0
05/09/2023
11.21
 190,000 10.83 11.21 10.73 10,000 0 0.1
31/08/2023
10.83
 156,600 10.73 11.02 10.64 0 0 0
30/08/2023
10.73
 75,800 10.73 10.83 10.73 100 0 0.0
29/08/2023
10.73
 119,500 10.83 10.83 10.64 200 0 0.0
28/08/2023
10.83
 108,100 10.83 10.92 10.64 1,500 0 0.0
25/08/2023
10.83
 149,900 11.02 11.02 10.73 0 0 0
24/08/2023
11.02
 169,600 10.64 11.02 10.54 0 0 0
23/08/2023
10.64
 127,800 10.73 11.02 10.54 0 0 0
22/08/2023
10.73
 465,200 10.54 11.02 10.16 0 0 0
21/08/2023
10.54
 532,500 11.21 11.31 10.25 1,500 0 0.0
18/08/2023
11.21
 607,700 12.46 12.46 11.21 3,000 0 0.0
17/08/2023
12.46
 330,300 12.65 12.65 12.46 3,000 0 0.0
16/08/2023
12.65
 227,700 12.55 12.75 12.55 0 0 0
15/08/2023
12.55
 226,700 12.55 12.65 12.46 0 0 0
14/08/2023
12.55
 414,900 12.65 12.65 12.46 0 0 0
11/08/2023
12.65
 293,100 12.84 12.84 12.46 0 0 0
10/08/2023
12.84
 296,800 13.03 13.13 12.84 0 0 0
09/08/2023
13.03
 736,300 12.55 13.22 12.55 1,000 1,200 -0.0
08/08/2023
12.55
 401,600 12.55 12.75 12.55 0 1,000 -0.0
07/08/2023
12.55
 364,500 12.46 12.84 12.55 0 0 0
04/08/2023
12.46
 454,400 12.55 12.65 12.36 300 0 0.0
03/08/2023
12.55
 394,500 12.55 12.75 12.36 2,200 0 0.0
02/08/2023
12.55
 563,900 12.27 13.13 12.27 9,000 800 0.1
01/08/2023
12.27
 258,000 12.36 12.46 12.27 0 1,300 -0.0
31/07/2023
12.36
 302,000 12.46 12.46 12.17 0 0 0
28/07/2023
12.46
 354,500 12.46 12.65 12.17 0 1,200 -0.0
27/07/2023
12.46
 262,100 12.65 12.84 12.36 0 0 0
26/07/2023
12.65
 248,200 12.75 12.84 12.36 0 0 0
25/07/2023
12.75
 478,500 12.17 12.84 12.17 0 2,200 -0.0
24/07/2023
12.17
 191,300 12.17 12.36 11.98 0 0 0
21/07/2023
12.17
 253,300 12.27 12.46 12.07 200 0 0.0
20/07/2023
12.27
 163,000 12.27 12.27 12.07 0 1,600 -0.0
19/07/2023
12.27
 182,900 12.36 12.46 12.17 1,000 0 0.0
18/07/2023
12.36
 203,300 12.46 12.65 12.27 0 0 0
17/07/2023
12.46
 228,400 12.17 12.46 12.17 0 0 0
14/07/2023
12.17
 321,000 12.65 12.75 12.17 0 0 0
13/07/2023
12.65
 268,600 12.84 12.94 12.46 0 0 0
12/07/2023
12.84
 924,200 13.13 13.90 11.88 0 3,500 -0.0
11/07/2023
13.13
 969,400 14.57 14.57 13.13 0 0 0
10/07/2023
14.57
 211,400 14.57 14.66 14.37 0 0 0
07/07/2023
14.57
 142,200 14.85 14.85 14.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |