CTCP Tập đoàn Nagakawa (nag)

11.10
-0.10
(-0.89%)
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
(2024-08-20) 		0 0% 8,038,100 19,500 0.3
11
12.10
11.20
2 tháng
(2024-07-22) 		-0.30 -2.61% 11,922,700 -31,400 -0.3
11
12.10
11.20
3 tháng
(2024-06-21) 		-0.80 -6.67% 17,603,800 13,700 0.3
11
12.10
11.20
6 tháng
(2024-03-25) 		-1.90 -14.50% 33,987,468 -28,753 -0.2
11
13.20
11.20
12 tháng
(2023-09-25) 		0.90 8.74% 51,218,007 -1,899 -0.1
8.20
13.30
11.20
24 tháng
(2022-09-30) 		0.47 4.35% 136,459,473 27,944 0.4
8.20
19.65
11.20
36 tháng
(2021-10-05) 		4.49 66.89% 172,239,631 -296,531 -3.7
6.71
19.65
11.20
60 tháng
(2019-10-16) 		8.22 275.88% 190,387,258 -270,851 -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)
26/11/2021
9.12
 97,851 10.10 10.26 9.12 0 0 0
25/11/2021
10.10
 139,510 9.58 10.33 9.65 0 0 0
24/11/2021
9.58
 178,567 9.35 10.10 9.35 0 80,250 -1.1
23/11/2021
9.35
 66,380 9.20 9.35 8.97 0 2,000 -0.0
22/11/2021
9.20
 86,450 9.20 9.43 9.12 0 0 0
19/11/2021
9.20
 191,411 9.12 9.50 9.12 0 11,000 -0.1
18/11/2021
9.12
 126,326 9.20 9.43 8.97 0 29,100 -0.4
17/11/2021
9.20
 88,370 9.12 9.20 8.90 0 0 0
16/11/2021
9.12
 49,940 8.97 9.27 8.90 0 700 -0.0
15/11/2021
8.97
 71,798 8.97 9.27 8.90 0 1,800 -0.0
12/11/2021
8.97
 54,400 9.05 9.12 8.90 0 1,100 -0.0
11/11/2021
9.05
 134,693 9.05 9.05 8.60 0 0 0
10/11/2021
9.05
 68,017 8.52 9.20 8.52 0 19,400 -0.2
09/11/2021
8.52
 87,835 8.60 8.75 8.52 0 0 0
08/11/2021
8.60
 605,639 7.84 8.60 7.84 0 200 -0.0
05/11/2021
7.84
 77,851 7.69 7.84 7.62 100 0 0.0
04/11/2021
7.69
 74,400 7.62 7.77 7.54 0 0 0
03/11/2021
7.62
 119,170 7.62 7.77 7.54 0 0 0
02/11/2021
7.62
 59,834 7.69 7.92 7.62 0 0 0
01/11/2021
7.69
 122,225 7.84 7.84 7.39 5,000 600 0.0
29/10/2021
7.84
 48,917 7.77 7.92 7.47 0 400 -0.0
28/10/2021
7.77
 64,800 7.69 7.99 7.54 0 0 0
27/10/2021
7.69
 326,400 7.01 7.69 7.01 0 0 0
26/10/2021
7.01
 53,400 6.86 7.09 6.94 0 3,200 -0.0
25/10/2021
6.86
 141,800 7.01 7.09 6.86 0 3,300 -0.0
22/10/2021
7.01
 62,000 7.09 7.16 7.01 0 7,600 -0.1
21/10/2021
7.09
 44,800 7.01 7.16 6.79 0 6,100 -0.1
20/10/2021
7.01
 39,300 7.09 7.16 7.01 0 5,000 -0.0
19/10/2021
7.09
 8,600 7.16 7.16 7.09 0 2,100 -0.0
18/10/2021
7.16
 31,200 7.01 7.16 7.01 0 0 0
15/10/2021
7.01
 5,900 7.09 7.09 7.01 0 0 0
14/10/2021
7.09
 95,600 7.01 7.16 6.94 0 0 0
13/10/2021
7.01
 10,400 7.09 7.16 6.94 0 3,000 -0.0
12/10/2021
7.09
 19,800 7.16 7.16 6.94 0 7,000 -0.1
11/10/2021
7.16
 14,100 7.16 7.39 7.01 0 0 0
08/10/2021
7.16
 109,700 6.86 7.31 6.79 0 3,000 -0.0
07/10/2021
6.86
 152,964 7.24 7.24 6.86 0 0 0
06/10/2021
7.24
 164,500 6.71 7.31 6.64 4,400 0 0.0
05/10/2021
6.71
 38,810 6.64 6.71 6.64 0 0 0
04/10/2021
6.64
 68,310 6.64 6.64 6.41 0 4,000 -0.0
01/10/2021
6.64
 29,510 6.79 6.79 6.64 100 0 0.0
30/09/2021
6.79
 47,111 6.79 6.79 6.71 0 0 0
29/09/2021
6.79
 29,357 6.79 6.79 6.64 0 1,200 -0.0
28/09/2021
6.79
 195,075 6.64 6.79 6.33 12,000 0 0.1
27/09/2021
6.64
 312,081 6.86 6.86 6.26 100 23,000 -0.2
24/09/2021
6.86
 177,725 6.86 7.24 6.71 0 10,000 -0.1
23/09/2021
6.86
 456,665 6.79 7.47 6.86 31,700 0 0.3
22/09/2021
6.79
 464,483 6.18 6.79 6.18 5,000 500 0.0
21/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
21/09/2021
6.18
 180,025 6.11 6.18 5.88 0 1,500 -0.0
20/09/2021
6.10
 356,031 5.96 6.39 5.89 20,000 0 0.2
17/09/2021
5.96
 61,600 5.96 6.03 5.89 200 0 0.0
16/09/2021
5.96
 378,596 6.10 6.68 5.96 13,200 0 0.1
15/09/2021
6.10
 565,100 5.60 6.10 5.67 0 0 0
14/09/2021
5.60
 234,905 5.67 5.67 5.46 0 0 0
13/09/2021
5.67
 177,572 5.75 5.75 5.60 0 0 0
10/09/2021
5.75
 72,845 5.89 5.89 5.67 0 0 0
09/09/2021
5.89
 123,981 5.67 5.96 5.67 1,000 0 0.0
08/09/2021
5.67
 447,970 5.17 5.67 5.24 0 0 0
07/09/2021
5.17
 17,073 5.17 5.17 5.17 0 0 0
06/09/2021
5.17
 22,910 5.17 5.24 5.10 0 0 0
01/09/2021
5.17
 8,208 5.10 5.17 5.10 0 0 0
31/08/2021
5.10
 5,377 5.17 5.17 5.10 0 0 0
30/08/2021
5.17
 49,600 5.03 5.24 5.03 0 0 0
27/08/2021
5.03
 2,600 5.03 5.03 4.96 0 0 0
26/08/2021
5.03
 18,600 5.03 5.03 4.88 0 0 0
25/08/2021
5.03
 16,000 4.96 5.31 4.88 0 0 0
24/08/2021
4.96
 6,706 5.10 5.10 4.96 0 0 0
23/08/2021
5.10
 12,800 5.10 5.10 4.96 0 0 0
20/08/2021
5.10
 23,800 5.17 5.17 5.03 0 0 0
19/08/2021
5.17
 31,600 5.17 5.24 5.03 0 0 0
18/08/2021
5.17
 13,800 5.24 5.24 5.03 0 0 0
17/08/2021
5.24
 41,100 5.24 5.24 5.17 0 0 0
16/08/2021
5.24
 73,900 5.31 5.31 5.03 0 0 0
13/08/2021
5.31
 54,600 5.31 5.31 5.17 0 0 0
12/08/2021
5.31
 2,800 5.46 5.46 5.24 0 0 0
11/08/2021
5.46
 45,700 5.39 5.67 5.17 0 0 0
10/08/2021
5.39
 258,922 4.96 5.39 4.96 0 0 0
09/08/2021
4.96
 21,800 5.03 5.03 4.88 0 0 0
06/08/2021
5.03
 26,600 4.96 5.03 4.96 0 0 0
05/08/2021
4.96
 28,900 5.03 5.03 4.96 0 0 0
04/08/2021
5.03
 300 5.03 5.03 4.96 0 0 0
03/08/2021
5.03
 13,800 5.03 5.03 4.88 0 1,000 -0.0
02/08/2021
5.03
 57,800 4.88 5.10 4.96 0 0 0
30/07/2021
4.88
 2,100 4.88 4.96 4.81 0 1,000 -0.0
29/07/2021
4.88
 2,500 4.96 4.96 4.88 0 0 0
28/07/2021
4.96
 500 4.96 4.96 4.96 0 0 0
27/07/2021
4.96
 500 4.96 4.96 4.96 0 0 0
26/07/2021
4.96
 14,315 4.96 4.96 4.81 0 0 0
23/07/2021
4.96
 13,110 5.03 5.03 4.74 0 0 0
22/07/2021
5.03
 1,600 4.96 5.03 5.03 0 0 0
21/07/2021
4.96
 9,700 5.17 5.17 4.96 0 0 0
20/07/2021
5.17
 0 5.17 5.17 5.17 0 0 0
19/07/2021
5.17
 0 5.17 5.17 5.17 0 0 0
16/07/2021
5.17
 6,050 5.03 5.17 5.03 0 0 0
15/07/2021
5.03
 2,527 5.03 5.03 4.96 0 0 0
14/07/2021
5.03
 100 4.96 5.03 5.03 0 0 0
13/07/2021
4.96
 700 4.96 4.96 4.81 0 0 0
12/07/2021
4.96
 13,000 5.03 5.03 4.88 0 0 0
09/07/2021
5.03
 22,400 5.03 5.03 4.88 0 0 0
08/07/2021
5.03
 7,400 5.03 5.03 4.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |