CTCP Tập đoàn Nagakawa (nag)

11
-0.10
(-0.90%)
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)
23/08/2022
10.31
 40,710 9.97 10.31 9.88 0 0 0
22/08/2022
9.97
 12,526 10.31 10.31 9.97 0 0 0
19/08/2022
10.31
 17,300 10.40 10.40 10.05 0 0 0
18/08/2022
10.40
 12,400 10.57 10.57 10.40 1,400 0 0.0
17/08/2022
10.57
 29,600 10.74 10.74 10.40 0 10,500 -0.1
16/08/2022
10.74
 21,505 10.74 10.74 10.48 0 0 0
15/08/2022
10.74
 11,700 10.83 10.83 10.48 0 0 0
12/08/2022
10.83
 14,542 11.09 11.09 10.83 0 0 0
11/08/2022
11.09
 18,300 11.09 11.09 11.00 100 0 0.0
10/08/2022
11.09
 17,400 11.09 11.09 11.00 0 0 0
09/08/2022
11.09
 20,800 11.09 11.17 11.00 0 0 0
08/08/2022
11.09
 12,500 11.17 11.17 11.00 0 0 0
05/08/2022
11.17
 18,200 11.17 11.17 11.09 0 0 0
04/08/2022
11.17
 23,107 11.17 11.17 11.00 0 700 -0.0
03/08/2022
11.17
 29,100 11.26 11.26 10.91 0 4,800 -0.1
02/08/2022
11.26
 20,310 11.26 11.34 11.17 0 0 0
01/08/2022
11.26
 31,712 11.26 11.34 11.09 0 0 0
29/07/2022
11.26
 25,300 11.17 11.26 11.00 0 0 0
28/07/2022
11.17
 21,800 11.09 11.17 11.00 0 0 0
27/07/2022
11.09
 24,600 11.09 11.09 11.00 0 0 0
26/07/2022
11.09
 28,700 11.09 11.17 10.91 0 0 0
25/07/2022
11.09
 24,877 11.17 11.26 10.91 0 0 0
22/07/2022
11.17
 535,700 11.00 11.17 10.91 0 0 0
21/07/2022
11.00
 23,656 11.09 11.09 11.00 0 0 0
20/07/2022
11.09
 34,900 11.00 11.09 10.91 0 0 0
19/07/2022
11.00
 51,587 11.09 11.09 10.83 0 0 0
18/07/2022
11.09
 44,800 10.83 11.09 10.83 0 0 0
15/07/2022
10.83
 70,515 10.66 10.83 10.48 0 0 0
14/07/2022
10.66
 1,676,900 10.74 10.83 10.40 0 0 0
13/07/2022
10.74
 75,600 10.91 11.00 10.66 0 0 0
12/07/2022
10.91
 127,600 11.09 11.09 10.66 0 0 0
11/07/2022
11.09
 112,400 11.43 11.43 10.91 0 0 0
08/07/2022
11.43
 127,422 11.51 11.51 11.09 0 0 0
07/07/2022
11.51
 617,410 11.51 11.51 10.57 0 0 0
06/07/2022
11.51
 586,600 11.69 11.69 10.57 0 6,900 -0.1
05/07/2022
11.69
 141,000 11.86 11.86 11.43 0 0 0
04/07/2022
11.86
 296,400 11.77 11.86 11.60 0 0 0
01/07/2022
11.77
 155,126 11.77 11.77 11.34 0 0 0
30/06/2022
11.77
 193,417 11.86 11.86 11.51 0 0 0
29/06/2022
11.86
 99,300 12.20 12.20 11.86 0 0 0
28/06/2022
12.20
 227,800 11.86 12.46 11.51 0 100 -0.0
27/06/2022
11.86
 149,905 11.77 11.86 11.60 0 2,205 -0.0
24/06/2022
11.77
 151,894 11.69 11.77 11.34 0 0 0
23/06/2022
11.69
 136,000 11.69 11.69 11.34 0 0 0
22/06/2022
11.69
 149,400 11.86 11.86 11.51 0 0 0
21/06/2022
11.86
 97,096 11.94 11.94 11.69 0 100 -0.0
20/06/2022
11.94
 131,100 11.94 11.94 11.51 0 900 -0.0
17/06/2022
11.94
 134,427 11.94 11.94 11.60 0 5,400 -0.1
16/06/2022
11.94
 138,170 12.29 12.29 11.77 0 0 0
15/06/2022: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/06/2022
12.29
 178,175 11.17 12.29 11.17 0 0 0
14/06/2022
11.17
 216,900 11.03 11.17 10.68 0 0 0
13/06/2022
11.03
 309,450 11.17 11.17 10.47 0 8,600 -0.1
10/06/2022
11.17
 214,200 11.59 11.59 11.10 0 0 0
09/06/2022
11.59
 200,650 11.87 11.87 11.52 0 0 0
08/06/2022
11.87
 224,755 11.10 11.87 11.03 15,800 0 0.3
07/06/2022
11.10
 206,700 11.31 11.31 10.68 1,500 0 0.0
06/06/2022
11.31
 189,480 11.45 11.45 11.17 800 0 0.0
03/06/2022
11.45
 161,400 11.52 11.52 11.17 900 0 0.0
02/06/2022
11.52
 216,150 11.73 11.73 10.96 100 0 0.0
01/06/2022
11.73
 197,900 11.80 11.80 11.59 0 0 0
31/05/2022
11.80
 217,524 11.94 11.94 11.73 0 0 0
30/05/2022
11.94
 289,328 11.87 11.94 11.59 700 0 0.0
27/05/2022
11.87
 229,850 11.87 11.87 11.66 4,200 0 0.1
26/05/2022
11.87
 279,506 12.08 12.22 11.52 500 0 0.0
25/05/2022
12.08
 454,158 11.17 12.08 11.03 0 0 0
24/05/2022
11.17
 192,000 11.24 11.24 10.89 300 3,000 -0.0
23/05/2022
11.24
 229,544 11.24 11.31 10.89 0 4,000 -0.1
20/05/2022
11.24
 245,005 11.31 11.38 10.33 1,000 0 0.0
19/05/2022
11.31
 220,400 11.24 11.31 10.82 0 0 0
18/05/2022
11.24
 277,750 11.10 11.52 10.89 2,000 0 0.0
17/05/2022
11.10
 227,325 10.61 11.10 10.47 1,000 0 0.0
16/05/2022
10.61
 203,936 10.47 10.75 10.40 0 0 0
13/05/2022
10.47
 202,618 10.82 10.82 10.26 4,000 14 0.1
12/05/2022
10.82
 187,400 11.17 11.17 10.68 0 0 0
11/05/2022
11.17
 189,225 11.03 11.17 10.82 0 0 0
10/05/2022
11.03
 215,944 10.68 11.03 10.05 0 0 0
09/05/2022
10.68
 223,400 11.45 11.45 10.68 6,800 7,100 -0.0
06/05/2022
11.45
 211,600 11.52 11.52 11.24 0 0 0
05/05/2022
11.52
 420,810 11.10 11.52 11.03 0 0 0
04/05/2022
11.10
 178,804 10.89 11.10 10.75 0 1,000 -0.0
29/04/2022
10.89
 216,500 10.75 11.03 10.61 0 0 0
28/04/2022
10.75
 202,930 10.89 10.89 10.47 2,000 0 0.0
27/04/2022
10.89
 177,312 10.47 10.89 10.40 0 0 0
26/04/2022
10.47
 223,100 10.47 10.61 10.12 5,000 1,200 0.1
25/04/2022
10.47
 246,503 11.17 11.24 10.12 0 300 -0.0
22/04/2022
11.17
 278,200 11.45 11.66 10.96 0 800 -0.0
21/04/2022
11.45
 234,200 11.52 11.52 10.75 0 0 0
20/04/2022
11.52
 239,300 11.73 11.80 11.45 0 0 0
19/04/2022
11.73
 298,300 11.45 11.80 11.45 0 0 0
18/04/2022
11.45
 393,900 11.03 11.45 10.89 0 400 -0.0
15/04/2022
11.03
 211,300 11.10 11.17 10.89 0 0 0
14/04/2022
11.10
 215,100 11.38 11.38 10.89 0 0 0
13/04/2022
11.38
 318,839 10.75 11.38 10.33 3,300 200 0.0
12/04/2022
10.75
 225,461 11.10 11.10 10.68 0 500 -0.0
08/04/2022
11.10
 566,133 11.73 11.80 10.61 200 0 0.0
07/04/2022
11.73
 633,710 12.43 12.43 11.24 200 0 0.0
06/04/2022
12.43
 214,700 12.43 12.50 12.08 0 0 0
05/04/2022
12.43
 525,623 11.59 12.71 11.59 1,500 200 0.0
04/04/2022
11.59
 1,118,634 10.54 11.59 10.33 0 0 0
01/04/2022
10.54
 185,408 10.47 10.54 10.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |