CTCP Thép Nam Kim (nkg)

19.30
-0.55
(-2.77%)
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
(2024-10-15) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
6.04
 326,260 6.19 6.19 5.97 5,000 510 0.0
12/11/2018
6.19
 238,780 6.37 6.37 6.14 10 0 0
09/11/2018
6.37
 585,480 6.65 6.70 6.26 3,280 0 0.0
08/11/2018
6.65
 500,720 6.74 6.85 6.65 100 6,400 -0.1
07/11/2018
6.74
 568,670 6.84 6.84 6.65 20,010 0 0.2
06/11/2018
6.84
 902,360 6.71 6.88 6.68 2,600 0 0.0
05/11/2018
6.71
 750,660 6.36 6.74 6.36 10 0 0
02/11/2018
6.36
 3,414,820 6.83 6.83 6.36 391,160 901,320 -4.5
01/11/2018
6.83
 2,902,440 7.34 7.34 6.83 179,100 679,570 -4.7
31/10/2018
7.34
 1,586,390 7.88 7.88 7.34 110,000 0 1.1
30/10/2018
7.88
 672,940 8.03 8.18 7.88 0 500 -0.0
29/10/2018
8.03
 286,240 8.18 8.33 7.96 5,000 0 0.1
26/10/2018
8.18
 347,790 8.40 8.73 8.18 1,300 1,000 0.0
25/10/2018
8.40
 609,190 8.62 8.62 8.18 100,000 0 1.1
24/10/2018
8.62
 622,510 9.10 9.28 8.55 210 0 0.0
23/10/2018
9.10
 858,900 9.58 9.58 8.92 46,500 0 0.6
22/10/2018
9.58
 729,170 9.65 9.84 9.58 500,200 0 6.6
19/10/2018
9.65
 458,770 9.76 9.80 9.43 200 0 0.0
18/10/2018
9.76
 1,147,360 10.06 10.13 9.76 500,500 0 6.8
17/10/2018
10.06
 1,158,160 9.76 10.10 9.76 800,000 200 10.8
16/10/2018
9.76
 1,029,180 9.80 10.06 9.65 800,300 0 10.8
15/10/2018
9.80
 869,880 9.87 9.87 9.43 505,500 260 6.6
12/10/2018
9.87
 1,366,900 9.54 9.95 9.28 541,830 5,000 7.1
11/10/2018
9.54
 1,966,740 10.02 10.02 9.32 1,690 23,000 -0.3
10/10/2018
10.02
 3,329,560 10.68 10.76 9.95 0 300,000 -4.2
09/10/2018
10.68
 950,320 11.05 11.13 10.68 40 241,670 -3.6
08/10/2018
11.05
 1,332,360 10.83 11.20 10.46 17,500 0 0.3
05/10/2018
10.83
 1,835,660 11.16 11.24 10.83 3,000 0 0.0
04/10/2018
11.16
 1,369,750 11.24 11.31 10.98 1,750 6,400 -0.1
03/10/2018
11.24
 972,230 11.13 11.35 11.13 2,000 13,360 -0.2
02/10/2018
11.13
 1,375,040 11.50 11.57 11.13 1,500 360,000 -5.5
01/10/2018
11.50
 5,723,590 10.98 11.72 10.83 4,100 525,200 -8.0
28/09/2018
10.98
 1,153,190 11.02 11.09 10.91 13,360 0 0.2
27/09/2018
11.02
 768,880 10.98 11.05 10.80 1,250 4,000 -0.0
26/09/2018
10.98
 1,062,120 10.94 11.20 10.80 0 0 0
25/09/2018
10.94
 995,630 10.94 10.98 10.76 0 0 0
24/09/2018
10.94
 1,110,000 11.20 11.27 10.91 27,850 110 0.4
21/09/2018
11.20
 2,125,300 10.72 11.20 10.72 3,550 1,700 0.0
20/09/2018
10.72
 913,400 10.46 10.87 10.32 610 0 0.0
19/09/2018
10.46
 1,697,730 10.10 10.61 10.17 6,000 13,460 -0.1
18/09/2018
10.10
 896,020 9.58 10.13 9.36 5,890 300 0.1
17/09/2018
9.58
 146,480 9.65 9.69 9.54 750 420 0.0
14/09/2018
9.65
 521,270 9.36 9.73 9.43 0 280 -0.0
13/09/2018
9.36
 294,410 9.36 9.36 9.25 38,500 0 0.5
12/09/2018
9.36
 93,310 9.28 9.47 9.28 330 0 0.0
11/09/2018
9.28
 130,200 9.28 9.36 9.21 0 0 0
10/09/2018
9.28
 357,580 9.54 9.62 9.28 1,390 0 0.0
07/09/2018
9.54
 141,580 9.51 9.73 9.51 0 0 0
06/09/2018
9.51
 164,180 9.54 9.62 9.51 0 0 0
05/09/2018
9.54
 185,280 9.65 9.73 9.54 0 0 0
04/09/2018
9.65
 100,280 9.84 9.91 9.65 0 0 0
31/08/2018
9.84
 242,260 9.84 10.06 9.80 50 128,000 -1.7
30/08/2018
9.84
 141,770 9.80 9.91 9.80 0 0 0
29/08/2018
9.80
 69,490 9.87 9.87 9.80 300 0 0.0
28/08/2018
9.87
 133,520 9.91 9.95 9.84 0 0 0
27/08/2018
9.91
 177,580 9.91 10.02 9.91 20,000 0 0.3
24/08/2018
9.91
 222,190 9.80 9.95 9.76 0 0 0
23/08/2018
9.80
 142,920 9.76 9.95 9.76 40 140 -0.0
22/08/2018
9.76
 221,300 9.84 10.02 9.73 200 100,000 -1.3
21/08/2018
9.84
 145,230 9.87 10.02 9.84 180 0 0.0
20/08/2018
9.87
 108,630 9.87 10.17 9.80 0 860 -0.0
17/08/2018
9.87
 98,100 9.95 10.02 9.87 1,600 0 0.0
16/08/2018
9.95
 116,170 10.02 10.06 9.87 0 0 0
15/08/2018
10.02
 134,200 10.32 10.46 10.02 0 550 -0.0
14/08/2018
10.32
 160,850 10.32 10.39 10.17 20 0 0.0
13/08/2018
10.32
 351,840 9.95 10.32 9.95 50,000 180 0.7
10/08/2018
9.95
 143,240 9.95 10.02 9.87 0 0 0
09/08/2018
9.95
 190,540 9.80 10.13 9.73 53,020 4,840 0.6
08/08/2018
9.80
 89,840 9.69 9.87 9.73 1,910 0 0.0
07/08/2018
9.69
 171,520 9.73 9.76 9.58 25,110 2,800 0.3
06/08/2018
9.73
 139,860 10.06 10.17 9.69 10,000 0 0.1
03/08/2018
10.06
 157,200 10.13 10.28 10.06 80,000 0 1.1
02/08/2018
10.13
 405,060 10.32 10.32 9.65 5,150 0 0.1
01/08/2018
10.32
 174,730 10.46 10.46 10.28 5,180 0 0.1
31/07/2018
10.46
 285,470 10.76 10.76 10.43 10 0 0.0
30/07/2018
10.76
 610,920 10.54 11.05 10.32 75,520 107,000 -0.5
27/07/2018
10.54
 312,460 10.32 10.65 10.32 94,230 100,000 -0.1
26/07/2018
10.32
 133,050 10.57 10.61 10.32 0 15,800 -0.2
25/07/2018
10.57
 302,160 10.54 10.83 10.54 35,750 0 0.5
24/07/2018
10.54
 302,470 10.76 10.76 10.39 174,810 50,840 1.8
23/07/2018
10.76
 291,280 11.13 11.13 10.68 1,000 0 0.0
20/07/2018
11.13
 293,070 11.13 11.27 11.05 73,400 0 1.1
19/07/2018
11.13
 519,130 10.91 11.53 11.05 154,280 0 2.3
18/07/2018
10.91
 499,340 10.21 10.91 10.24 150,000 0 2.2
17/07/2018
10.21
 69,110 10.24 10.28 10.13 0 0 0
16/07/2018
10.24
 200,150 10.13 10.24 10.06 0 2,920 -0.0
13/07/2018
10.13
 51,870 9.76 10.13 9.84 500 0 0.0
12/07/2018
9.76
 113,860 9.69 9.87 9.65 0 0 0
11/07/2018
9.69
 177,760 10.10 10.24 9.65 0 0 0
10/07/2018
10.10
 42,390 10.24 10.35 10.10 0 0 0
09/07/2018
10.24
 138,200 10.17 10.43 10.17 1,870 0 0.0
06/07/2018
10.17
 87,150 9.87 10.28 9.87 0 0 0
05/07/2018
9.87
 86,430 10.61 10.65 9.87 0 0 0
04/07/2018
10.61
 69,140 10.54 10.98 10.46 5,000 0 0.1
03/07/2018
10.54
 84,730 11.09 11.16 10.54 150 0 0.0
02/07/2018
11.09
 174,650 11.50 11.64 10.80 160 0 0.0
29/06/2018
11.50
 182,090 11.79 12.01 11.50 0 0 0
28/06/2018
11.79
 219,290 12.01 12.12 11.72 0 0 0
27/06/2018
12.01
 68,740 12.23 12.49 12.01 1,000 10,000 -0.1
26/06/2018
12.23
 47,030 12.38 12.38 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |