Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2019	4.44	291,190	4.47	4.51	4.44	0	10,000	-0.1
04/09/2019	4.47	523,670	4.53	4.55	4.46	0	65,000	-0.4
03/09/2019	4.53	185,390	4.63	4.64	4.53	370	27,670	-0.2
30/08/2019	4.63	169,970	4.61	4.66	4.61	100	0	0.0
29/08/2019	4.61	330,230	4.61	4.71	4.59	200	26,630	-0.2
28/08/2019	4.61	385,000	4.72	4.74	4.61	0	0	0
27/08/2019	4.72	111,440	4.72	4.78	4.69	300	2,000	-0.0
26/08/2019	4.72	174,480	4.79	4.79	4.70	0	0	0
23/08/2019	4.79	159,600	4.90	4.97	4.79	100	0	0.0
22/08/2019	4.90	647,920	4.74	4.97	4.72	610	2,000	-0.0
21/08/2019	4.74	122,370	4.64	4.75	4.64	0	0	0
20/08/2019	4.64	199,230	4.62	4.71	4.62	130	0	0.0
19/08/2019	4.62	424,850	4.69	4.75	4.61	200	0	0.0
16/08/2019	4.69	248,030	4.77	4.80	4.69	0	21,260	-0.1
15/08/2019	4.77	243,550	4.79	4.86	4.77	0	0	0
14/08/2019	4.79	728,260	4.73	4.97	4.73	3,000	10,000	-0.0
13/08/2019	4.73	556,020	4.68	4.75	4.68	0	0	0
12/08/2019	4.68	156,440	4.57	4.72	4.61	0	0	0
09/08/2019	4.57	202,010	4.50	4.75	4.50	0	12,490	-0.1
08/08/2019	4.50	209,200	4.50	4.52	4.50	0	0	0
07/08/2019	4.50	543,850	4.50	4.55	4.49	0	140,000	-0.9
06/08/2019	4.50	310,520	4.50	4.51	4.49	110	10,200	-0.1
05/08/2019	4.50	491,370	4.50	4.52	4.50	0	360,000	-2.2
02/08/2019	4.50	103,290	4.52	4.52	4.48	0	10,200	-0.1
01/08/2019	4.52	506,750	4.48	4.56	4.47	10	139,700	-0.9
31/07/2019	4.48	146,350	4.46	4.52	4.46	0	0	0
30/07/2019	4.46	498,050	4.50	4.54	4.36	3,350	73,000	-0.4
29/07/2019	4.50	372,580	4.50	4.55	4.48	110	0	0.0
26/07/2019	4.50	237,600	4.48	4.55	4.50	300	200	0.0
25/07/2019	4.48	587,990	4.47	4.64	4.48	0	132,300	-0.8
24/07/2019	4.47	83,440	4.50	4.52	4.47	0	0	0
23/07/2019	4.50	91,890	4.48	4.53	4.48	0	0	0
22/07/2019	4.48	155,070	4.55	4.57	4.48	0	0	0
19/07/2019	4.55	118,130	4.57	4.61	4.53	20	0	0.0
18/07/2019	4.57	126,230	4.57	4.61	4.55	0	50,000	-0.3
17/07/2019	4.57	71,750	4.57	4.61	4.56	0	0	0
16/07/2019	4.57	177,240	4.58	4.63	4.57	0	97,000	-0.6
15/07/2019	4.58	483,530	4.58	4.61	4.55	700	0	0.0
12/07/2019	4.58	456,250	4.64	4.65	4.58	50	49,300	-0.3
11/07/2019	4.64	275,570	4.67	4.72	4.57	0	0	0
10/07/2019	4.67	367,820	4.67	4.75	4.62	0	85,000	-0.5
09/07/2019	4.67	370,840	4.61	4.78	4.61	0	105,890	-0.7
08/07/2019	4.61	1,404,650	4.61	4.79	4.61	0	225,950	-1.4
05/07/2019	4.61	618,470	4.55	4.61	4.55	19,240	170,000	-0.9
04/07/2019	4.55	1,057,620	4.53	4.71	4.53	7,510	260,000	-1.6
03/07/2019	4.53	56,840	4.61	4.61	4.53	4,000	0	0.0
02/07/2019	4.61	36,580	4.61	4.62	4.58	1,000	0	0.0
01/07/2019	4.61	113,290	4.69	4.70	4.61	51,510	0	0.3
28/06/2019	4.69	134,630	4.57	4.71	4.57	0	500	-0.0
27/06/2019	4.57	77,090	4.72	4.72	4.57	1,550	0	0.0
26/06/2019	4.72	68,780	4.72	4.72	4.67	0	0	0
25/06/2019	4.72	110,880	4.60	4.73	4.60	1,040	300	0.0
24/06/2019	4.60	99,520	4.63	4.66	4.58	1,000	0	0.0
21/06/2019	4.63	199,800	4.77	4.77	4.55	0	0	0
20/06/2019	4.77	186,970	4.72	4.89	4.77	0	0	0
19/06/2019	4.72	299,810	4.50	4.79	4.55	0	0	0
18/06/2019	4.50	112,140	4.51	4.51	4.48	970	0	0.0
17/06/2019	4.51	44,790	4.52	4.54	4.46	0	9,800	-0.1
14/06/2019	4.52	78,880	4.55	4.58	4.52	0	0	0
13/06/2019	4.55	88,700	4.61	4.61	4.55	0	0	0
12/06/2019	4.61	66,320	4.62	4.62	4.57	0	0	0
11/06/2019	4.62	61,760	4.58	4.64	4.60	2,000	0	0.0
10/06/2019	4.58	164,680	4.51	4.61	4.55	0	280	-0.0
07/06/2019	4.51	24,140	4.52	4.53	4.50	0	0	0
06/06/2019	4.52	53,930	4.52	4.57	4.48	0	0	0
05/06/2019	4.52	97,560	4.47	4.60	4.47	100	0	0.0
04/06/2019	4.47	114,780	4.46	4.59	4.46	30,000	0	0.2
03/06/2019	4.46	97,250	4.56	4.62	4.46	20,000	0	0.1
31/05/2019	4.56	139,520	4.61	4.63	4.56	4,700	0	0.0
30/05/2019	4.61	100,610	4.64	4.65	4.55	2,010	0	0.0
29/05/2019	4.64	75,640	4.55	4.64	4.53	9,560	0	0.1
28/05/2019	4.55	285,680	4.44	4.64	4.50	20,000	165,000	-0.9
27/05/2019	4.44	288,600	4.65	4.71	4.44	0	50,000	-0.3
24/05/2019	4.65	190,510	4.64	4.66	4.59	0	0	0
23/05/2019	4.64	173,260	4.72	4.72	4.61	0	0	0
22/05/2019	4.72	221,500	4.61	4.78	4.61	6,000	101,400	-0.6
21/05/2019	4.61	63,120	4.65	4.65	4.59	4,000	0	0.0
20/05/2019	4.65	107,110	4.66	4.66	4.57	10,000	0	0.1
17/05/2019	4.66	79,350	4.65	4.72	4.58	0	0	0
16/05/2019	4.65	221,310	4.64	4.75	4.61	0	100,000	-0.6
15/05/2019	4.64	104,080	4.64	4.66	4.60	0	0	0
14/05/2019	4.64	85,460	4.58	4.65	4.54	0	140	-0.0
13/05/2019	4.58	342,020	4.55	4.63	4.50	0	236,000	-1.5
10/05/2019	4.55	57,500	4.53	4.55	4.52	0	0	0
09/05/2019	4.53	66,970	4.52	4.55	4.49	0	2,000	-0.0
08/05/2019	4.52	148,080	4.50	4.56	4.45	0	11,020	-0.1
07/05/2019	4.50	243,720	4.61	4.64	4.50	0	3,000	-0.0
06/05/2019	4.61	285,450	4.83	4.83	4.61	50,000	0	0.3
03/05/2019	4.83	186,840	4.83	4.89	4.74	0	0	0
02/05/2019	4.83	859,760	4.98	4.98	4.65	40,000	144,120	-0.7
26/04/2019	4.98	236,240	4.94	5.00	4.90	20,000	0	0.1
25/04/2019	4.94	114,510	4.99	5.00	4.94	30,650	0	0.2
24/04/2019	4.99	188,420	4.91	4.99	4.92	0	40,130	-0.3
23/04/2019	4.91	210,160	4.91	5.01	4.90	5,000	132,140	-0.9
22/04/2019	4.91	271,260	5.01	5.14	4.90	20,500	119,530	-0.7
19/04/2019	5.01	451,080	4.95	5.14	4.94	5,160	155,820	-1.0
18/04/2019	4.95	608,190	5.03	5.03	4.81	6,200	261,540	-1.7
17/04/2019	5.03	526,890	5.31	5.37	5.01	4,000	21,990	-0.1
16/04/2019	5.31	262,400	5.45	5.45	5.30	0	10,710	-0.1
12/04/2019	5.45	223,530	5.49	5.49	5.42	11,740	0	0.1

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-0.90	-4.19%	78,253,100	-4,194,188	-87.2	20.40 21.60 20.60
2 tháng (2024-09-16)	0	0%	185,779,000	-8,975,424	-191.7	20.40 22.10 20.60
3 tháng (2024-08-16)	-0.05	-0.24%	276,605,300	-12,583,859	-269.4	20.40 22.15 20.60
6 tháng (2024-05-20)	-4.60	-18.25%	663,099,500	-15,746,359	-331.0	19.85 26.80 20.60
12 tháng (2023-11-20)	-1.60	-7.21%	1,788,866,900	-11,203,460	-233.5	19.85 26.80 20.60
24 tháng (2022-11-25)	10.70	108.08%	4,299,362,300	-6,146,244	-98.8	9.90 26.80 20.60
36 tháng (2021-11-30)	-13.99	-40.44%	6,331,410,600	-518,601	85.2	7.40 41.67 20.60
60 tháng (2019-12-11)	15.44	299.36%	8,363,315,660	-60,178,361	-833.9	3.24 44.97 20.60

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH