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)
03/11/2023
8.89
 59,800 8.98 8.98 8.80 1,000 0 0.0
02/11/2023
8.98
 165,100 8.80 8.98 8.80 2,300 0 0.0
01/11/2023
8.80
 63,000 8.89 8.98 8.70 0 0 0
31/10/2023
8.89
 75,300 9.17 9.17 8.89 0 0 0
30/10/2023
9.17
 45,600 9.17 9.17 8.98 0 0 0
27/10/2023
9.17
 64,100 9.17 9.17 8.98 400 0 0
26/10/2023
9.17
 115,100 9.44 9.44 8.89 0 0 0
25/10/2023
9.44
 75,000 9.54 9.91 9.17 1,700 0 0.0
24/10/2023
9.54
 126,800 9.44 9.54 9.07 300 0 0.0
23/10/2023
9.44
 76,000 9.35 9.44 8.98 0 0 0
20/10/2023
9.35
 40,400 9.44 9.44 9.07 1,000 0 0.0
19/10/2023
9.44
 161,900 9.17 9.44 8.80 0 0 0
18/10/2023
9.17
 85,400 9.35 9.54 8.89 0 0 0
17/10/2023
9.35
 180,600 9.72 9.72 9.35 0 0 0
16/10/2023
9.72
 86,600 9.63 9.72 9.44 0 0 0
13/10/2023
9.63
 86,700 9.72 9.72 9.44 500 0 0.0
12/10/2023
9.72
 124,300 9.72 9.72 9.44 500 0 0.0
11/10/2023
9.72
 110,700 9.81 9.81 9.35 2,200 0 0.0
10/10/2023
9.81
 122,400 9.72 9.81 9.35 700 0 0.0
09/10/2023
9.72
 62,500 9.72 9.72 9.35 0 0 0
06/10/2023
9.72
 127,100 9.63 9.72 9.35 100 300 -0.0
05/10/2023
9.63
 88,300 9.63 9.63 9.26 0 0 0
04/10/2023
9.63
 124,600 9.81 9.81 9.44 0 0 0
03/10/2023
9.81
 169,500 9.91 9.91 9.63 0 0 0
02/10/2023
9.91
 85,600 9.91 10.09 9.91 0 0 0
29/09/2023
9.91
 143,100 9.81 9.91 9.72 0 0 0
28/09/2023
9.81
 94,100 9.81 9.81 9.54 1,200 0 0.0
27/09/2023
9.81
 124,300 9.54 9.81 9.17 400 5,000 -0.0
26/09/2023
9.54
 289,700 9.54 9.72 8.70 2,100 600 0.0
25/09/2023
9.54
 148,300 10 10.09 9.07 200 0 0.0
22/09/2023
10
 303,200 10.37 10.37 9.72 1,600 0 0.0
21/09/2023
10.37
 107,700 10.46 10.65 10.28 0 0 0
20/09/2023
10.46
 80,500 10.56 10.65 10.46 1,500 0 0.0
19/09/2023
10.56
 88,300 10.37 10.56 10.37 0 0 0
18/09/2023
10.37
 224,700 10.74 10.83 10.28 0 3,200 -0.0
15/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
15/09/2023
10.74
 227,800 10.65 10.93 10.65 1,100 0 0
14/09/2023
10.65
 461,500 10.38 10.91 10.47 2,600 1,000 0.0
13/09/2023
10.38
 323,500 10.65 10.83 10.29 500 0 0.0
12/09/2023
10.65
 240,700 10.56 10.65 10.03 0 0 0
11/09/2023
10.56
 246,400 10.38 11.00 10.38 10,000 0 0.1
08/09/2023
10.38
 142,100 10.29 10.38 10.20 0 0 0
07/09/2023
10.29
 180,300 10.38 10.47 10.20 3,700 11,400 -0.1
06/09/2023
10.38
 149,500 10.38 10.38 10.12 500 0 0.0
05/09/2023
10.38
 190,000 10.03 10.38 9.94 10,000 0 0.1
31/08/2023
10.03
 156,600 9.94 10.20 9.85 0 0 0
30/08/2023
9.94
 75,800 9.94 10.03 9.94 100 0 0.0
29/08/2023
9.94
 119,500 10.03 10.03 9.85 200 0 0.0
28/08/2023
10.03
 108,100 10.03 10.12 9.85 1,500 0 0.0
25/08/2023
10.03
 149,900 10.20 10.20 9.94 0 0 0
24/08/2023
10.20
 169,600 9.85 10.20 9.76 0 0 0
23/08/2023
9.85
 127,800 9.94 10.20 9.76 0 0 0
22/08/2023
9.94
 465,200 9.76 10.20 9.41 0 0 0
21/08/2023
9.76
 532,500 10.38 10.47 9.49 1,500 0 0.0
18/08/2023
10.38
 607,700 11.54 11.54 10.38 3,000 0 0.0
17/08/2023
11.54
 330,300 11.71 11.71 11.54 3,000 0 0.0
16/08/2023
11.71
 227,700 11.62 11.80 11.62 0 0 0
15/08/2023
11.62
 226,700 11.62 11.71 11.54 0 0 0
14/08/2023
11.62
 414,900 11.71 11.71 11.54 0 0 0
11/08/2023
11.71
 293,100 11.89 11.89 11.54 0 0 0
10/08/2023
11.89
 296,800 12.07 12.16 11.89 0 0 0
09/08/2023
12.07
 736,300 11.62 12.25 11.62 1,000 1,200 -0.0
08/08/2023
11.62
 401,600 11.62 11.80 11.62 0 1,000 -0.0
07/08/2023
11.62
 364,500 11.54 11.89 11.62 0 0 0
04/08/2023
11.54
 454,400 11.62 11.71 11.45 300 0 0.0
03/08/2023
11.62
 394,500 11.62 11.80 11.45 2,200 0 0.0
02/08/2023
11.62
 563,900 11.36 12.16 11.36 9,000 800 0.1
01/08/2023
11.36
 258,000 11.45 11.54 11.36 0 1,300 -0.0
31/07/2023
11.45
 302,000 11.54 11.54 11.27 0 0 0
28/07/2023
11.54
 354,500 11.54 11.71 11.27 0 1,200 -0.0
27/07/2023
11.54
 262,100 11.71 11.89 11.45 0 0 0
26/07/2023
11.71
 248,200 11.80 11.89 11.45 0 0 0
25/07/2023
11.80
 478,500 11.27 11.89 11.27 0 2,200 -0.0
24/07/2023
11.27
 191,300 11.27 11.45 11.09 0 0 0
21/07/2023
11.27
 253,300 11.36 11.54 11.18 200 0 0.0
20/07/2023
11.36
 163,000 11.36 11.36 11.18 0 1,600 -0.0
19/07/2023
11.36
 182,900 11.45 11.54 11.27 1,000 0 0.0
18/07/2023
11.45
 203,300 11.54 11.71 11.36 0 0 0
17/07/2023
11.54
 228,400 11.27 11.54 11.27 0 0 0
14/07/2023
11.27
 321,000 11.71 11.80 11.27 0 0 0
13/07/2023
11.71
 268,600 11.89 11.98 11.54 0 0 0
12/07/2023
11.89
 924,200 12.16 12.87 11.00 0 3,500 -0.0
11/07/2023
12.16
 969,400 13.49 13.49 12.16 0 0 0
10/07/2023
13.49
 211,400 13.49 13.58 13.31 0 0 0
07/07/2023
13.49
 142,200 13.75 13.75 13.49 0 0 0
06/07/2023
13.75
 168,900 13.58 13.93 13.58 800 0 0.0
05/07/2023
13.58
 204,640 13.84 13.93 13.49 0 0 0
04/07/2023
13.84
 691,591 14.37 14.46 13.13 0 0 0
03/07/2023
14.37
 194,000 14.55 14.64 14.29 0 0 0
30/06/2023
14.55
 264,900 14.55 14.64 14.37 0 0 0
29/06/2023
14.55
 519,964 14.55 14.64 14.29 0 0 0
28/06/2023
14.55
 307,671 14.55 14.73 14.37 0 0 0
27/06/2023
14.55
 530,070 14.46 14.73 14.29 0 0 0
26/06/2023
14.46
 665,770 15.35 15.35 14.37 0 0 0
23/06/2023
15.35
 564,002 14.82 15.35 14.73 7,100 5,000 0.0
22/06/2023
14.82
 122,100 14.91 14.91 14.73 10,000 10,000 -0.0
21/06/2023
14.91
 215,536 15.08 15.08 14.82 0 0 0
20/06/2023
15.08
 315,930 14.91 15.08 14.73 0 0 0
19/06/2023
14.91
 376,100 14.91 15.00 14.55 0 0 0
16/06/2023
14.91
 237,919 14.91 14.91 14.64 0 0 0
15/06/2023
14.91
 265,427 15.08 15.08 14.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |