Nagakawa Group JSC (HNX:NAG)
Vietnam · Delayed Price · Currency is VND 13,300
-200 (-1.48%)
At close: Sep 11, 2025
Nagakawa Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 0.75% | 923,954 |
| Sep 11, 2025 | 13,500.00 | 13,600.00 | 13,000.00 | 13,300.00 | 13,300.00 | -1.48% | 727,800 |
| Sep 10, 2025 | 13,100.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3.05% | 948,665 |
| Sep 9, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | -0.76% | 275,600 |
| Sep 8, 2025 | 13,500.00 | 13,500.00 | 12,900.00 | 13,200.00 | 13,200.00 | -2.22% | 352,113 |
| Sep 5, 2025 | 13,600.00 | 13,600.00 | 13,200.00 | 13,500.00 | 13,500.00 | -0.74% | 1,016,798 |
| Sep 4, 2025 | 13,600.00 | 13,900.00 | 13,300.00 | 13,600.00 | 13,600.00 | -1.45% | 682,001 |
| Sep 3, 2025 | 13,400.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | 2.99% | 431,442 |
| Aug 29, 2025 | 13,900.00 | 14,100.00 | 13,300.00 | 13,400.00 | 13,400.00 | -3.60% | 1,117,764 |
| Aug 28, 2025 | 14,200.00 | 14,200.00 | 13,600.00 | 13,900.00 | 13,900.00 | -2.11% | 563,900 |
| Aug 27, 2025 | 14,500.00 | 14,500.00 | 13,800.00 | 14,200.00 | 14,200.00 | -2.07% | 1,061,074 |
| Aug 26, 2025 | 13,400.00 | 14,500.00 | 13,200.00 | 14,500.00 | 14,500.00 | 8.21% | 1,198,217 |
| Aug 25, 2025 | 14,600.00 | 15,100.00 | 13,400.00 | 13,400.00 | 13,400.00 | -8.22% | 947,801 |
| Aug 22, 2025 | 16,000.00 | 16,200.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.32% | 818,356 |
| Aug 21, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,100.00 | 16,100.00 | -2.42% | 702,956 |
| Aug 20, 2025 | 16,900.00 | 16,900.00 | 16,100.00 | 16,500.00 | 16,500.00 | -2.37% | 1,626,175 |
| Aug 19, 2025 | 15,400.00 | 16,900.00 | 15,100.00 | 16,900.00 | 16,900.00 | 9.74% | 1,972,573 |
| Aug 18, 2025 | 14,900.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 4.05% | 2,050,193 |
| Aug 15, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.37% | 1,227,512 |
| Aug 14, 2025 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.67% | 929,387 |
| Aug 13, 2025 | 15,200.00 | 15,300.00 | 14,600.00 | 15,000.00 | 15,000.00 | -0.66% | 1,025,822 |
| Aug 12, 2025 | 14,700.00 | 15,100.00 | 14,500.00 | 15,100.00 | 15,100.00 | 0.67% | 1,189,565 |
| Aug 11, 2025 | 15,200.00 | 15,200.00 | 14,500.00 | 15,000.00 | 15,000.00 | -1.32% | 671,906 |
| Aug 8, 2025 | 15,300.00 | 15,300.00 | 14,700.00 | 15,200.00 | 15,200.00 | -0.65% | 1,257,745 |
| Aug 7, 2025 | 14,900.00 | 15,300.00 | 14,600.00 | 15,300.00 | 15,300.00 | 2.68% | 1,453,935 |
| Aug 6, 2025 | 14,100.00 | 15,000.00 | 13,900.00 | 14,900.00 | 14,900.00 | 5.67% | 1,512,200 |
| Aug 5, 2025 | 14,200.00 | 14,300.00 | 13,900.00 | 14,100.00 | 14,100.00 | -0.70% | 1,429,490 |
| Aug 4, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 14,200.00 | 14,200.00 | -0.70% | 660,876 |
| Aug 1, 2025 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.38% | 1,482,740 |
| Jul 31, 2025 | 13,600.00 | 14,600.00 | 13,400.00 | 14,500.00 | 14,500.00 | 6.62% | 2,198,356 |
| Jul 30, 2025 | 12,700.00 | 13,600.00 | 12,600.00 | 13,600.00 | 13,600.00 | 7.09% | 1,680,330 |
| Jul 29, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.05% | 436,600 |
| Jul 28, 2025 | 13,100.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | - | 451,187 |
| Jul 25, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 357,933 |
| Jul 24, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | - | 367,103 |
| Jul 23, 2025 | 12,900.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | 3.13% | 574,540 |
| Jul 22, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 441,627 |
| Jul 21, 2025 | 13,100.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 509,269 |
| Jul 18, 2025 | 13,200.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | -2.96% | 260,960 |
| Jul 17, 2025 | 13,300.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | - | 1,072,416 |
| Jul 16, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 779,100 |
| Jul 15, 2025 | 13,100.00 | 13,500.00 | 13,000.00 | 13,500.00 | 13,500.00 | 2.27% | 1,145,420 |
| Jul 14, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.75% | 443,116 |
| Jul 11, 2025 | 13,600.00 | 13,600.00 | 13,100.00 | 13,300.00 | 13,300.00 | -2.21% | 512,435 |
| Jul 10, 2025 | 13,600.00 | 13,700.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.73% | 501,000 |
| Jul 9, 2025 | 13,100.00 | 13,700.00 | 13,000.00 | 13,700.00 | 13,700.00 | 3.01% | 1,091,952 |
| Jul 8, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | - | 658,733 |
| Jul 7, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | - | 346,617 |
| Jul 4, 2025 | 13,300.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | -1.48% | 674,125 |
| Jul 3, 2025 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | - | 1,032,760 |