CTCP Tập đoàn Nagakawa (nag)

10.90
-0.20
(-1.80%)
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)
31/03/2022
10.47
 174,370 10.47 10.54 10.26 0 0 0
30/03/2022
10.47
 137,400 10.54 10.61 10.26 0 1,000 -0.0
29/03/2022
10.54
 180,363 10.40 10.61 10.26 0 0 0
28/03/2022
10.40
 96,120 10.26 10.47 10.26 0 0 0
25/03/2022
10.26
 122,994 10.47 10.47 10.26 0 0 0
24/03/2022
10.47
 139,871 10.47 10.47 10.19 0 0 0
23/03/2022
10.47
 90,700 10.47 10.54 10.40 0 0 0
22/03/2022
10.47
 122,300 10.54 10.54 10.40 0 0 0
21/03/2022
10.54
 113,800 10.47 10.54 10.40 0 0 0
18/03/2022
10.47
 132,640 10.33 10.47 10.26 0 0 0
17/03/2022
10.33
 101,600 10.26 10.33 10.19 0 0 0
16/03/2022
10.26
 155,400 10.33 10.33 10.19 0 0 0
15/03/2022
10.33
 138,055 10.33 10.33 10.12 0 0 0
14/03/2022
10.33
 152,432 10.33 10.33 10.19 200 500 -0.0
11/03/2022
10.33
 152,623 10.54 10.61 10.33 200 0 0.0
10/03/2022
10.54
 179,928 10.68 10.75 10.47 600 0 0.0
09/03/2022
10.68
 127,600 10.68 10.75 10.47 0 1,000 -0.0
08/03/2022
10.68
 106,100 10.68 10.75 10.54 0 0 0
07/03/2022
10.68
 191,470 10.61 10.89 10.54 0 0 0
04/03/2022
10.61
 155,300 10.47 10.61 10.40 0 13,700 -0.2
03/03/2022
10.47
 104,500 10.47 10.47 10.33 0 0 0
02/03/2022
10.47
 114,900 10.54 10.54 10.33 0 0 0
01/03/2022
10.54
 176,640 10.47 10.54 10.26 0 4,300 -0.1
28/02/2022
10.47
 110,110 10.54 10.54 10.33 0 2,300 -0.0
25/02/2022
10.54
 190,800 10.47 10.54 10.26 0 4,100 -0.1
24/02/2022
10.47
 129,960 10.61 10.61 10.12 1,500 2,600 -0.0
23/02/2022
10.61
 176,435 10.47 11.10 10.47 0 0 0
22/02/2022
10.47
 238,950 10.54 10.54 10.05 0 0 0
21/02/2022
10.54
 226,367 10.75 10.75 10.33 0 0 0
18/02/2022
10.75
 262,200 10.33 10.82 10.26 0 0 0
17/02/2022
10.33
 157,170 10.12 10.33 9.91 100 0 0.0
16/02/2022
10.12
 126,700 10.33 10.40 10.12 100 0 0.0
15/02/2022
10.33
 112,475 10.33 10.40 10.19 100 0 0.0
14/02/2022
10.33
 155,975 10.68 10.75 10.33 0 0 0
11/02/2022
10.68
 182,800 10.75 10.89 10.33 200 100 0.0
10/02/2022
10.75
 154,158 10.68 10.82 10.26 1,000 0 0.0
09/02/2022
10.68
 125,172 10.82 10.89 10.33 0 0 0
08/02/2022
10.82
 82,209 10.82 10.89 10.68 0 0 0
07/02/2022
10.82
 51,610 10.68 10.89 10.68 0 0 0
28/01/2022
10.68
 111,628 10.68 10.89 10.54 0 0 0
27/01/2022
10.68
 172,500 10.19 11.10 10.12 0 0 0
26/01/2022
10.19
 75,177 9.98 10.19 9.98 0 0 0
25/01/2022
9.98
 70,788 9.84 9.98 9.71 0 0 0
24/01/2022
9.84
 101,923 9.91 9.98 9.71 0 1,000 -0.0
21/01/2022
9.91
 66,393 9.71 9.91 9.64 100 0 0.0
20/01/2022
9.71
 73,000 9.43 9.77 9.43 0 0 0
19/01/2022
9.43
 60,600 9.43 9.57 9.22 0 4,000 -0.1
18/01/2022
9.43
 76,800 9.43 9.50 9.15 0 6,100 -0.1
17/01/2022
9.43
 65,900 9.57 9.71 9.22 0 5,900 -0.1
14/01/2022
9.57
 71,200 9.57 9.71 9.29 0 0 0
13/01/2022
9.57
 33,261 9.57 9.77 9.15 0 0 0
12/01/2022
9.57
 38,767 9.64 9.64 9.50 0 0 0
11/01/2022
9.64
 50,240 9.91 9.91 9.64 0 0 0
10/01/2022
9.91
 71,500 10.26 10.26 9.91 0 0 0
07/01/2022
10.26
 105,925 10.19 10.26 9.84 0 0 0
06/01/2022
10.19
 123,196 10.12 10.19 9.77 0 0 0
05/01/2022
10.12
 147,821 10.05 10.19 10.05 0 0 0
04/01/2022
10.05
 127,432 9.98 10.12 9.84 0 0 0
31/12/2021
9.98
 121,410 9.77 9.98 9.84 0 7,500 -0.1
30/12/2021
9.77
 73,383 9.57 9.77 9.50 0 5,000 -0.1
29/12/2021
9.57
 97,319 9.08 9.57 9.15 0 500 -0.0
28/12/2021
9.08
 103,825 8.80 9.36 8.80 0 0 0
27/12/2021
8.80
 54,287 9.15 9.64 8.80 500 5,500 -0.1
24/12/2021
9.15
 88,310 9.08 9.29 9.08 0 2,200 -0.0
23/12/2021
9.08
 126,832 8.94 9.15 8.66 0 0 0
22/12/2021
8.94
 97,094 9.01 9.22 8.73 0 0 0
21/12/2021
9.01
 49,661 9.08 9.29 9.01 0 700 -0.0
20/12/2021
9.08
 36,111 9.50 9.50 9.08 0 0 0
17/12/2021
9.50
 60,400 9.43 9.57 9.43 0 0 0
16/12/2021
9.43
 56,895 9.43 9.57 9.36 0 0 0
15/12/2021
9.43
 93,600 9.43 9.71 9.43 500 700 -0.0
14/12/2021
9.43
 67,726 9.36 9.64 9.36 0 500 -0.0
13/12/2021
9.36
 102,590 9.50 9.64 9.36 0 0 0
10/12/2021
9.50
 171,796 9.50 9.91 9.50 0 6 -0.0
09/12/2021
9.50
 129,309 9.29 9.64 9.29 0 0 0
08/12/2021
9.29
 134,112 9.08 9.64 9.08 0 1,000 -0.0
07/12/2021
9.08
 123,960 8.87 9.36 8.52 0 2,100 -0.0
06/12/2021
8.87
 86,911 9.15 9.43 8.73 0 200 -0.0
03/12/2021
9.15
 135,622 9.36 9.50 9.15 0 0 0
02/12/2021
9.36
 82,281 9.29 9.50 9.22 0 100 -0.0
01/12/2021
9.29
 142,260 9.36 10.12 9.22 0 0 0
30/11/2021
9.36
 279,850 9.22 9.64 9.08 0 67,400 -0.9
29/11/2021
9.22
 241,725 8.45 9.29 8.45 0 0 0
26/11/2021
8.45
 97,851 9.36 9.50 8.45 0 0 0
25/11/2021
9.36
 139,510 8.87 9.57 8.94 0 0 0
24/11/2021
8.87
 178,567 8.66 9.36 8.66 0 80,250 -1.1
23/11/2021
8.66
 66,380 8.52 8.66 8.31 0 2,000 -0.0
22/11/2021
8.52
 86,450 8.52 8.73 8.45 0 0 0
19/11/2021
8.52
 191,411 8.45 8.80 8.45 0 11,000 -0.1
18/11/2021
8.45
 126,326 8.52 8.73 8.31 0 29,100 -0.4
17/11/2021
8.52
 88,370 8.45 8.52 8.24 0 0 0
16/11/2021
8.45
 49,940 8.31 8.59 8.24 0 700 -0.0
15/11/2021
8.31
 71,798 8.31 8.59 8.24 0 1,800 -0.0
12/11/2021
8.31
 54,400 8.38 8.45 8.24 0 1,100 -0.0
11/11/2021
8.38
 134,693 8.38 8.38 7.96 0 0 0
10/11/2021
8.38
 68,017 7.89 8.52 7.89 0 19,400 -0.2
09/11/2021
7.89
 87,835 7.96 8.10 7.89 0 0 0
08/11/2021
7.96
 605,639 7.26 7.96 7.26 0 200 -0.0
05/11/2021
7.26
 77,851 7.12 7.26 7.05 100 0 0.0
04/11/2021
7.12
 74,400 7.05 7.19 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |