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)
03/11/2021
7.05
 119,170 7.05 7.19 6.98 0 0 0
02/11/2021
7.05
 59,834 7.12 7.33 7.05 0 0 0
01/11/2021
7.12
 122,225 7.26 7.26 6.84 5,000 600 0.0
29/10/2021
7.26
 48,917 7.19 7.33 6.91 0 400 -0.0
28/10/2021
7.19
 64,800 7.12 7.40 6.98 0 0 0
27/10/2021
7.12
 326,400 6.49 7.12 6.49 0 0 0
26/10/2021
6.49
 53,400 6.35 6.56 6.42 0 3,200 -0.0
25/10/2021
6.35
 141,800 6.49 6.56 6.35 0 3,300 -0.0
22/10/2021
6.49
 62,000 6.56 6.63 6.49 0 7,600 -0.1
21/10/2021
6.56
 44,800 6.49 6.63 6.28 0 6,100 -0.1
20/10/2021
6.49
 39,300 6.56 6.63 6.49 0 5,000 -0.0
19/10/2021
6.56
 8,600 6.63 6.63 6.56 0 2,100 -0.0
18/10/2021
6.63
 31,200 6.49 6.63 6.49 0 0 0
15/10/2021
6.49
 5,900 6.56 6.56 6.49 0 0 0
14/10/2021
6.56
 95,600 6.49 6.63 6.42 0 0 0
13/10/2021
6.49
 10,400 6.56 6.63 6.42 0 3,000 -0.0
12/10/2021
6.56
 19,800 6.63 6.63 6.42 0 7,000 -0.1
11/10/2021
6.63
 14,100 6.63 6.84 6.49 0 0 0
08/10/2021
6.63
 109,700 6.35 6.77 6.28 0 3,000 -0.0
07/10/2021
6.35
 152,964 6.70 6.70 6.35 0 0 0
06/10/2021
6.70
 164,500 6.21 6.77 6.14 4,400 0 0.0
05/10/2021
6.21
 38,810 6.14 6.21 6.14 0 0 0
04/10/2021
6.14
 68,310 6.14 6.14 5.93 0 4,000 -0.0
01/10/2021
6.14
 29,510 6.28 6.28 6.14 100 0 0.0
30/09/2021
6.28
 47,111 6.28 6.28 6.21 0 0 0
29/09/2021
6.28
 29,357 6.28 6.28 6.14 0 1,200 -0.0
28/09/2021
6.28
 195,075 6.14 6.28 5.86 12,000 0 0.1
27/09/2021
6.14
 312,081 6.35 6.35 5.80 100 23,000 -0.2
24/09/2021
6.35
 177,725 6.35 6.70 6.21 0 10,000 -0.1
23/09/2021
6.35
 456,665 6.28 6.91 6.35 31,700 0 0.3
22/09/2021
6.28
 464,483 5.73 6.28 5.73 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
5.73
 180,025 5.66 5.73 5.45 0 1,500 -0.0
20/09/2021
5.65
 356,031 5.52 5.92 5.45 20,000 0 0.2
17/09/2021
5.52
 61,600 5.52 5.59 5.45 200 0 0.0
16/09/2021
5.52
 378,596 5.65 6.18 5.52 13,200 0 0.1
15/09/2021
5.65
 565,100 5.19 5.65 5.25 0 0 0
14/09/2021
5.19
 234,905 5.25 5.25 5.05 0 0 0
13/09/2021
5.25
 177,572 5.32 5.32 5.19 0 0 0
10/09/2021
5.32
 72,845 5.45 5.45 5.25 0 0 0
09/09/2021
5.45
 123,981 5.25 5.52 5.25 1,000 0 0.0
08/09/2021
5.25
 447,970 4.79 5.25 4.85 0 0 0
07/09/2021
4.79
 17,073 4.79 4.79 4.79 0 0 0
06/09/2021
4.79
 22,910 4.79 4.85 4.72 0 0 0
01/09/2021
4.79
 8,208 4.72 4.79 4.72 0 0 0
31/08/2021
4.72
 5,377 4.79 4.79 4.72 0 0 0
30/08/2021
4.79
 49,600 4.65 4.85 4.65 0 0 0
27/08/2021
4.65
 2,600 4.65 4.65 4.59 0 0 0
26/08/2021
4.65
 18,600 4.65 4.65 4.52 0 0 0
25/08/2021
4.65
 16,000 4.59 4.92 4.52 0 0 0
24/08/2021
4.59
 6,706 4.72 4.72 4.59 0 0 0
23/08/2021
4.72
 12,800 4.72 4.72 4.59 0 0 0
20/08/2021
4.72
 23,800 4.79 4.79 4.65 0 0 0
19/08/2021
4.79
 31,600 4.79 4.85 4.65 0 0 0
18/08/2021
4.79
 13,800 4.85 4.85 4.65 0 0 0
17/08/2021
4.85
 41,100 4.85 4.85 4.79 0 0 0
16/08/2021
4.85
 73,900 4.92 4.92 4.65 0 0 0
13/08/2021
4.92
 54,600 4.92 4.92 4.79 0 0 0
12/08/2021
4.92
 2,800 5.05 5.05 4.85 0 0 0
11/08/2021
5.05
 45,700 4.99 5.25 4.79 0 0 0
10/08/2021
4.99
 258,922 4.59 4.99 4.59 0 0 0
09/08/2021
4.59
 21,800 4.65 4.65 4.52 0 0 0
06/08/2021
4.65
 26,600 4.59 4.65 4.59 0 0 0
05/08/2021
4.59
 28,900 4.65 4.65 4.59 0 0 0
04/08/2021
4.65
 300 4.65 4.65 4.59 0 0 0
03/08/2021
4.65
 13,800 4.65 4.65 4.52 0 1,000 -0.0
02/08/2021
4.65
 57,800 4.52 4.72 4.59 0 0 0
30/07/2021
4.52
 2,100 4.52 4.59 4.46 0 1,000 -0.0
29/07/2021
4.52
 2,500 4.59 4.59 4.52 0 0 0
28/07/2021
4.59
 500 4.59 4.59 4.59 0 0 0
27/07/2021
4.59
 500 4.59 4.59 4.59 0 0 0
26/07/2021
4.59
 14,315 4.59 4.59 4.46 0 0 0
23/07/2021
4.59
 13,110 4.65 4.65 4.39 0 0 0
22/07/2021
4.65
 1,600 4.59 4.65 4.65 0 0 0
21/07/2021
4.59
 9,700 4.79 4.79 4.59 0 0 0
20/07/2021
4.79
 0 4.79 4.79 4.79 0 0 0
19/07/2021
4.79
 0 4.79 4.79 4.79 0 0 0
16/07/2021
4.79
 6,050 4.65 4.79 4.65 0 0 0
15/07/2021
4.65
 2,527 4.65 4.65 4.59 0 0 0
14/07/2021
4.65
 100 4.59 4.65 4.65 0 0 0
13/07/2021
4.59
 700 4.59 4.59 4.46 0 0 0
12/07/2021
4.59
 13,000 4.65 4.65 4.52 0 0 0
09/07/2021
4.65
 22,400 4.65 4.65 4.52 0 0 0
08/07/2021
4.65
 7,400 4.65 4.65 4.59 0 0 0
07/07/2021
4.65
 24,800 4.79 4.79 4.59 0 0 0
06/07/2021
4.79
 10,758 4.79 4.79 4.65 0 0 0
05/07/2021
4.79
 2,700 4.79 4.79 4.65 0 1,000 -0.0
02/07/2021
4.79
 41,200 4.85 4.85 4.65 0 0 0
01/07/2021
4.85
 12,035 4.85 4.85 4.72 0 0 0
30/06/2021
4.85
 37,300 4.85 4.85 4.59 0 0 0
29/06/2021
4.85
 68,402 4.92 4.99 4.59 0 0 0
28/06/2021
4.92
 20,326 4.99 5.32 4.92 0 1,000 -0.0
25/06/2021
4.99
 28,010 4.99 4.99 4.85 0 0 0
24/06/2021
4.99
 40,652 4.99 5.12 4.99 0 0 0
23/06/2021
4.99
 35,481 5.05 5.05 4.99 0 0 0
22/06/2021
5.05
 37,710 5.05 5.12 5.05 0 0 0
21/06/2021
5.05
 50,350 5.12 5.12 5.05 0 0 0
18/06/2021
5.12
 113,200 4.99 5.19 4.92 0 0 0
17/06/2021
4.99
 22,900 4.85 4.99 4.79 0 0 0
16/06/2021
4.85
 61,049 4.99 4.99 4.85 0 0 0
15/06/2021
4.99
 80,400 4.79 4.99 4.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |