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 0% 7,115,500 -27,700 -0.3
10.70
11.10
11.10
2 tháng
(2024-11-18) 		0.20 1.83% 12,629,300 -365,538 -4.0
10.70
11.20
11.10
3 tháng
(2024-10-17) 		0.45 4.24% 19,482,629 -459,238 -5.0
10.37
11.30
11.10
6 tháng
(2024-07-19) 		0.45 4.24% 38,483,927 -145,938 -1.4
10.19
11.30
11.10
12 tháng
(2024-01-22) 		3.41 44.43% 69,767,376 -162,037 -1.8
7.59
12.31
11.10
24 tháng
(2023-01-27) 		-3.90 -25.98% 142,713,960 -90,272 -0.9
7.59
18.19
11.10
36 tháng
(2022-02-07) 		0.28 2.57% 190,414,200 -133,113 -1.5
7.59
18.19
11.10
60 tháng
(2020-02-11) 		8.46 320.62% 216,296,102 -507,789 -5.4
2.22
18.19
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2023
15.08
 328,979 15.17 15.26 14.91 0 0 0
13/06/2023
15.17
 791,410 15.79 15.97 14.37 0 0 0
12/06/2023
15.79
 452,700 16.06 16.24 15.71 0 0 0
09/06/2023
16.06
 434,400 15.62 16.15 15.53 0 0 0
08/06/2023
15.62
 567,915 15.35 15.88 15.17 0 0 0
07/06/2023
15.35
 395,159 15.35 15.44 15.17 0 0 0
06/06/2023
15.35
 234,109 15.35 15.44 15.26 0 0 0
05/06/2023
15.35
 436,739 15.35 15.79 15.26 1,000 0 0.0
02/06/2023
15.35
 539,536 15.35 15.44 15.08 0 0 0
01/06/2023
15.35
 611,606 15.79 15.79 15.26 0 0 0
31/05/2023
15.79
 287,136 15.62 15.79 15.53 0 0 0
30/05/2023
15.62
 1,097,367 14.73 15.79 14.64 0 0 0
29/05/2023
14.73
 372,711 14.82 15.00 14.73 2,500 0 0.0
26/05/2023
14.82
 742,985 14.20 15.00 14.20 0 0 0
25/05/2023
14.20
 248,959 14.29 14.29 14.02 0 0 0
24/05/2023
14.29
 263,356 14.20 14.37 14.20 0 0 0
23/05/2023
14.20
 453,871 13.84 14.55 13.75 0 0 0
22/05/2023
13.84
 243,916 13.84 13.84 13.67 0 0 0
19/05/2023
13.84
 194,500 13.75 13.84 13.58 0 0 0
18/05/2023
13.75
 192,221 13.84 14.02 13.58 0 0 0
17/05/2023
13.84
 159,331 14.11 14.11 13.84 0 0 0
16/05/2023
14.11
 194,443 14.20 14.29 13.84 0 0 0
15/05/2023
14.20
 316,600 14.64 14.73 14.20 0 0 0
12/05/2023
14.64
 332,100 14.91 14.91 14.37 0 0 0
11/05/2023
14.91
 618,100 14.29 15.17 14.29 0 0 0
10/05/2023
14.29
 401,609 13.31 14.37 13.22 0 0 0
09/05/2023
13.31
 228,000 13.75 13.84 13.31 0 0 0
08/05/2023
13.75
 137,248 13.84 13.84 13.67 0 0 0
05/05/2023
13.84
 114,160 14.20 14.20 13.84 0 0 0
04/05/2023
14.20
 174,500 14.20 14.29 14.02 0 0 0
28/04/2023
14.20
 305,472 14.20 14.20 13.84 0 0 0
27/04/2023
14.20
 285,300 14.20 14.29 14.02 0 0 0
26/04/2023
14.20
 269,758 14.46 14.46 14.11 0 0 0
25/04/2023
14.46
 194,503 14.55 14.55 14.37 0 1,400 -0.0
24/04/2023
14.55
 154,000 14.64 14.64 14.29 0 1,400 -0.0
21/04/2023
14.64
 119,500 14.64 14.64 14.37 0 0 0
20/04/2023
14.64
 198,157 14.73 14.73 14.37 0 0 0
19/04/2023
14.73
 201,009 14.73 14.82 14.46 0 0 0
18/04/2023
14.73
 243,000 14.73 14.73 14.55 0 0 0
17/04/2023
14.73
 196,361 14.64 14.91 14.55 0 0 0
14/04/2023
14.64
 332,250 14.46 14.64 14.20 0 0 0
13/04/2023
14.46
 223,300 14.91 14.91 14.46 0 0 0
12/04/2023
14.91
 358,920 14.55 14.91 14.37 0 0 0
11/04/2023
14.55
 553,419 15.00 15.00 14.46 0 0 0
10/04/2023
15.00
 185,200 15.08 15.08 14.82 0 0 0
07/04/2023
15.08
 207,351 15.17 15.17 14.82 0 0 0
06/04/2023
15.17
 351,827 15.35 15.44 15.00 0 0 0
05/04/2023
15.35
 493,079 15.08 15.53 15.00 0 4,000 -0.1
04/04/2023
15.08
 251,030 15.00 15.08 14.82 0 6,000 -0.1
03/04/2023
15.00
 248,354 14.91 15.08 14.91 0 0 0
31/03/2023
14.91
 314,164 14.91 14.91 14.64 0 0 0
30/03/2023
14.91
 292,321 14.91 14.91 14.64 0 0 0
29/03/2023
14.91
 267,800 14.91 14.91 14.73 0 0 0
28/03/2023
14.91
 344,915 15.00 15.00 14.82 0 0 0
27/03/2023
15.00
 348,125 15.08 15.08 14.91 4,000 0 0.1
24/03/2023
15.08
 467,729 15.35 15.35 14.91 0 0 0
23/03/2023
15.35
 292,200 15.44 15.53 15.26 0 0 0
22/03/2023
15.44
 445,423 15.26 15.62 15.26 0 0 0
21/03/2023
15.26
 338,450 15.17 15.26 14.91 0 0 0
20/03/2023
15.17
 445,445 15.08 15.53 15.00 0 0 0
17/03/2023
15.08
 314,000 15.00 15.08 14.82 0 0 0
16/03/2023
15.00
 221,231 15.08 15.08 14.73 0 0 0
15/03/2023
15.08
 443,886 14.55 15.26 14.46 0 0 0
14/03/2023
14.55
 489,872 15.08 15.08 14.55 0 0 0
13/03/2023
15.08
 383,585 15.26 15.26 14.82 0 0 0
10/03/2023
15.26
 315,224 15.53 15.53 15.17 0 0 0
09/03/2023
15.53
 289,211 15.71 15.71 15.44 0 0 0
08/03/2023
15.71
 612,875 15.79 15.79 15.08 0 22,135 -0.4
07/03/2023
15.79
 317,910 15.97 15.97 15.08 0 10,000 -0.2
06/03/2023
15.97
 490,972 16.59 16.59 15.97 0 0 0
03/03/2023
16.59
 341,400 16.59 16.77 16.33 0 0 0
02/03/2023
16.59
 447,999 16.42 16.77 16.42 0 0 0
01/03/2023
16.42
 256,524 15.97 16.50 15.88 0 0 0
28/02/2023
15.97
 402,002 15.79 16.86 15.53 0 0 0
27/02/2023
15.79
 243,101 16.06 16.06 15.62 0 0 0
24/02/2023
16.06
 330,047 16.15 16.24 16.06 0 0 0
23/02/2023
16.15
 330,883 16.59 16.59 16.06 0 0 0
22/02/2023
16.59
 1,086,346 17.21 17.21 16.42 100 0 0.0
21/02/2023
17.21
 594,672 17.39 17.39 16.95 0 0 0
20/02/2023
17.39
 892,071 17.21 17.39 16.68 0 800 -0.0
17/02/2023
17.21
 831,014 17.57 17.57 17.04 0 0 0
16/02/2023
17.57
 1,011,747 17.57 17.66 17.30 0 0 0
15/02/2023
17.57
 717,451 17.92 17.92 17.48 0 0 0
14/02/2023
17.92
 760,049 17.48 17.92 17.21 0 0 0
13/02/2023
17.48
 813,386 18.19 18.28 16.42 0 0 0
10/02/2023
18.19
 1,392,160 17.84 18.46 17.75 0 0 0
09/02/2023
17.84
 981,939 17.84 18.19 17.66 0 0 0
08/02/2023
17.84
 1,010,301 17.39 18.01 17.30 25,500 5,100 0.4
07/02/2023
17.39
 660,589 17.39 17.48 17.21 0 0 0
06/02/2023
17.39
 1,141,907 16.86 17.75 16.59 0 0 0
03/02/2023
16.86
 925,622 16.15 16.86 15.88 0 0 0
02/02/2023
16.15
 494,747 16.15 16.15 15.79 0 0 0
01/02/2023
16.15
 733,265 15.88 16.15 15.53 0 0 0
31/01/2023
15.88
 773,887 15.79 15.88 15.53 22,600 0 0.4
30/01/2023
15.79
 970,456 15.00 15.88 14.91 0 0 0
27/01/2023
15.00
 679,627 14.20 15.00 14.20 1,000 0 0.0
19/01/2023
14.20
 540,236 14.20 14.29 13.93 0 0 0
18/01/2023
14.20
 456,323 14.02 14.29 13.93 0 0 0
17/01/2023
14.02
 761,307 13.13 14.29 13.04 0 0 0
16/01/2023
13.13
 343,721 13.04 13.13 12.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |