Nagakawa Group JSC (HNX:NAG)
Vietnam
· Delayed Price · Currency is VND 7,200.00
-800.00 (-10.00%)
At close: Mar 9, 2026
Nagakawa Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,800.00 | 7,800.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 365,304 |
| Mar 6, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 120,511 |
| Mar 5, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 1.27% | 36,349 |
| Mar 4, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | -2.47% | 90,178 |
| Mar 3, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 1.25% | 47,590 |
| Mar 2, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | -2.44% | 147,842 |
| Feb 27, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 75,831 |
| Feb 26, 2026 | 8,100.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 60,166 |
| Feb 25, 2026 | 8,200.00 | 8,300.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 215,333 |
| Feb 24, 2026 | 7,800.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2.56% | 260,809 |
| Feb 23, 2026 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 158,405 |
| Feb 13, 2026 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 83,073 |
| Feb 12, 2026 | 7,300.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4.17% | 94,285 |
| Feb 11, 2026 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 64,972 |
| Feb 10, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 126,802 |
| Feb 9, 2026 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 69,456 |
| Feb 6, 2026 | 7,200.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 200,915 |
| Feb 5, 2026 | 7,300.00 | 7,300.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 54,632 |
| Feb 4, 2026 | 7,300.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 129,693 |
| Feb 3, 2026 | 7,400.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 113,700 |
| Feb 2, 2026 | 7,300.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 71,411 |
| Jan 30, 2026 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 165,667 |
| Jan 29, 2026 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 49,247 |
| Jan 28, 2026 | 7,700.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 89,610 |
| Jan 27, 2026 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | -1.28% | 196,600 |
| Jan 26, 2026 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | -1.27% | 76,790 |
| Jan 23, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 106,742 |
| Jan 22, 2026 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 136,527 |
| Jan 21, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | -1.25% | 70,161 |
| Jan 20, 2026 | 8,000.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 125,467 |
| Jan 19, 2026 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 8,000.00 | - | 100,357 |
| Jan 16, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.27% | 149,224 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,900.00 | 7,900.00 | - | 72,298 |
| Jan 14, 2026 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.25% | 205,276 |
| Jan 13, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 102,669 |
| Jan 12, 2026 | 8,000.00 | 8,100.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 182,598 |
| Jan 9, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 112,807 |
| Jan 8, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 126,991 |
| Jan 7, 2026 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 66,917 |
| Jan 6, 2026 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 68,517 |
| Jan 5, 2026 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 72,224 |
| Dec 31, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 110,263 |
| Dec 30, 2025 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 53,426 |
| Dec 29, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 67,650 |
| Dec 26, 2025 | 8,300.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 140,220 |
| Dec 25, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | 1.22% | 162,607 |
| Dec 24, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 115,673 |
| Dec 23, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 161,968 |
| Dec 22, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 162,352 |
| Dec 19, 2025 | 8,500.00 | 8,600.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.35% | 69,884 |
| Dec 18, 2025 | 8,100.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 4.94% | 498,031 |
| Dec 17, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 203,871 |
| Dec 16, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 83,220 |
| Dec 15, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 84,110 |
| Dec 12, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 213,510 |
| Dec 11, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 72,700 |
| Dec 10, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 105,411 |
| Dec 9, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 70,401 |
| Dec 8, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 113,608 |
| Dec 5, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | - | 127,240 |
| Dec 4, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 82,388 |
| Dec 3, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 94,754 |
| Dec 2, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.23% | 75,980 |
| Dec 1, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 105,260 |
| Nov 28, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 62,607 |
| Nov 27, 2025 | 8,300.00 | 8,400.00 | 8,200.00 | 8,300.00 | 8,300.00 | - | 255,138 |
| Nov 26, 2025 | 8,300.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | - | 208,022 |
| Nov 25, 2025 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.19% | 281,937 |
| Nov 24, 2025 | 8,400.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 169,162 |
| Nov 21, 2025 | 8,600.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.18% | 284,218 |
| Nov 20, 2025 | 8,600.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.16% | 334,486 |
| Nov 19, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,600.00 | 8,600.00 | - | 140,087 |
| Nov 18, 2025 | 8,800.00 | 9,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.15% | 595,300 |
| Nov 17, 2025 | 8,500.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 2.35% | 225,550 |
| Nov 14, 2025 | 8,200.00 | 9,000.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3.66% | 839,149 |
| Nov 13, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 370,864 |
| Nov 12, 2025 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 818,189 |
| Nov 11, 2025 | 8,000.00 | 8,200.00 | 7,600.00 | 8,000.00 | 8,000.00 | - | 920,386 |
| Nov 10, 2025 | 8,600.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 2,072,933 |
| Nov 7, 2025 | 9,300.00 | 9,500.00 | 8,700.00 | 8,800.00 | 8,800.00 | -4.35% | 653,966 |
| Nov 6, 2025 | 7,700.00 | 9,300.00 | 7,700.00 | 9,200.00 | 9,200.00 | 8.24% | 3,845,185 |
| Nov 5, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -9.57% | 1,061,025 |
| Nov 4, 2025 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | -9.62% | 616,126 |
| Nov 3, 2025 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 1,608,624 |
| Oct 31, 2025 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 965,369 |
| Oct 30, 2025 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -4.96% | 561,471 |
| Oct 29, 2025 | 12,200.00 | 12,200.00 | 11,500.00 | 12,100.00 | 12,100.00 | -0.82% | 566,616 |
| Oct 28, 2025 | 11,700.00 | 12,200.00 | 10,600.00 | 12,200.00 | 12,200.00 | 4.27% | 1,598,826 |
| Oct 27, 2025 | 13,000.00 | 13,100.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 1,040,051 |
| Oct 24, 2025 | 12,900.00 | 13,300.00 | 12,500.00 | 13,000.00 | 13,000.00 | -0.76% | 773,646 |
| Oct 23, 2025 | 12,500.00 | 13,100.00 | 12,300.00 | 13,100.00 | 13,100.00 | 4.80% | 944,456 |
| Oct 22, 2025 | 12,500.00 | 12,600.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 616,215 |
| Oct 21, 2025 | 12,600.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.59% | 1,164,563 |
| Oct 20, 2025 | 12,400.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | 1.61% | 795,855 |
| Oct 17, 2025 | 12,700.00 | 12,800.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.36% | 316,157 |
| Oct 16, 2025 | 12,900.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 426,273 |
| Oct 15, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.57% | 1,047,380 |
| Oct 14, 2025 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 585,393 |
| Oct 13, 2025 | 13,000.00 | 13,300.00 | 12,600.00 | 13,000.00 | 13,000.00 | - | 870,232 |
| Oct 10, 2025 | 13,000.00 | 13,100.00 | 12,400.00 | 13,000.00 | 13,000.00 | - | 1,757,477 |