Nagakawa Group JSC (HNX:NAG)
Vietnam
· Delayed Price · Currency is VND 8,200.00
0.00 (0.00%)
At close: Dec 5, 2025
Nagakawa Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | - | 483,154 |
| Oct 8, 2025 | 13,200.00 | 13,500.00 | 12,700.00 | 13,000.00 | 13,000.00 | -1.52% | 763,437 |
| Oct 7, 2025 | 13,200.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 741,701 |
| Oct 6, 2025 | 13,300.00 | 13,400.00 | 13,000.00 | 13,200.00 | 13,200.00 | -1.49% | 258,567 |
| Oct 3, 2025 | 12,900.00 | 13,700.00 | 12,700.00 | 13,400.00 | 13,400.00 | 3.88% | 1,179,681 |
| Oct 2, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 295,935 |
| Oct 1, 2025 | 12,700.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 3.94% | 1,187,413 |
| Sep 30, 2025 | 12,800.00 | 12,900.00 | 12,400.00 | 12,700.00 | 12,700.00 | -1.55% | 570,481 |
| Sep 29, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 539,764 |
| Sep 26, 2025 | 12,800.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 972,220 |
| Sep 25, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 525,399 |
| Sep 24, 2025 | 12,900.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 739,256 |
| Sep 23, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 1,047,561 |
| Sep 22, 2025 | 13,100.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | -1.52% | 489,754 |
| Sep 19, 2025 | 12,900.00 | 13,200.00 | 12,700.00 | 13,200.00 | 13,200.00 | 2.33% | 1,276,828 |
| Sep 18, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | - | 431,913 |
| Sep 17, 2025 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -1.53% | 774,730 |
| Sep 16, 2025 | 13,200.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | -0.76% | 1,337,433 |
| Sep 15, 2025 | 13,400.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | -1.49% | 712,100 |
| 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 |