CTCP Thép Nam Kim (nkg)

19.35
0.05
(0.26%)
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
(2024-10-23) 		-1.10 -5.38% 81,464,200 -3,650,497 -75.8
18.90
21.60
19.35
2 tháng
(2024-09-23) 		-1.90 -8.94% 189,866,000 -10,828,097 -230.3
18.90
22.10
19.35
3 tháng
(2024-08-26) 		-2.55 -11.64% 264,449,300 -13,867,497 -295.8
18.90
22.10
19.35
6 tháng
(2024-05-27) 		-5.55 -22.29% 640,731,000 -18,793,587 -397.8
18.90
26.80
19.35
12 tháng
(2023-11-28) 		-3.45 -15.13% 1,724,397,900 -17,475,508 -368.5
18.90
26.80
19.35
24 tháng
(2022-12-05) 		5.95 44.40% 4,239,803,100 -7,282,192 -134.3
11.55
26.80
19.35
36 tháng
(2021-12-08) 		-11.14 -36.53% 6,318,745,700 -3,566,549 8.2
7.40
41.67
19.35
60 tháng
(2019-12-19) 		14.36 287.87% 8,379,482,840 -62,468,519 -881.9
3.24
44.97
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2017
14.18
 329,650 14.02 14.30 13.85 0 0 0
18/04/2017
14.02
 420,870 13.75 14.06 13.68 0 30,000 -1.2
17/04/2017
13.75
 523,620 14.06 14.26 13.75 0 3,920 -0.2
14/04/2017
14.06
 617,180 14.30 14.36 13.48 0 13,000 -0.5
13/04/2017
14.30
 913,230 14.74 14.78 14.30 0 0 0
12/04/2017
14.74
 693,320 15.22 15.22 14.64 2,630 12,500 -0.4
11/04/2017
15.22
 576,240 15.22 15.39 15.08 2,000 5,300 -0.1
10/04/2017
15.22
 988,610 14.71 15.22 14.84 268,000 20 11.8
07/04/2017
14.71
 872,350 14.36 14.78 14.23 0 0 0
05/04/2017
14.36
 570,060 14.35 14.54 14.23 0 59,680 -2.5
04/04/2017
14.35
 728,670 14.13 14.36 13.89 0 600 -0.0
03/04/2017
14.13
 665,080 13.85 14.54 13.95 0 0 0
31/03/2017
13.85
 784,710 13.42 14.13 13.75 6,820 0 0.3
30/03/2017
13.42
 1,098,450 12.72 13.51 12.65 1,400 0 0.1
29/03/2017
12.72
 227,170 12.52 12.77 12.48 0 800 -0.0
28/03/2017
12.52
 122,130 12.26 12.53 12.38 0 0 0
27/03/2017
12.26
 155,510 12.35 12.42 12.26 0 300 -0.0
24/03/2017
12.35
 177,500 12.42 12.50 12.35 1,440 0 0.1
23/03/2017
12.42
 49,060 12.38 12.47 12.38 0 0 0
22/03/2017
12.38
 139,800 12.62 12.64 12.38 0 17,100 -0.6
21/03/2017
12.62
 189,860 12.48 12.64 12.45 60 50 0.0
20/03/2017
12.48
 124,930 12.26 12.48 12.18 0 0 0
17/03/2017
12.26
 86,640 12.38 12.48 12.14 0 7,500 -0.3
16/03/2017
12.38
 68,440 12.16 12.48 12.06 1,000 0 0.0
15/03/2017
12.16
 229,730 12.38 12.38 12.16 0 15,000 -0.5
14/03/2017
12.38
 253,330 12.55 12.59 12.38 0 25,000 -0.9
13/03/2017
12.55
 207,390 12.72 12.76 12.55 2,500 15,000 -0.5
10/03/2017
12.72
 224,090 12.77 12.81 12.72 0 0 0
09/03/2017
12.77
 251,520 12.69 12.79 12.72 59,000 0 2.2
08/03/2017
12.69
 199,350 12.55 12.81 12.55 15,100 0 0.6
07/03/2017
12.55
 188,710 12.47 12.60 12.45 0 0 0
06/03/2017
12.47
 129,990 12.42 12.59 12.38 0 3,100 -0.1
03/03/2017
12.42
 86,510 12.57 12.62 12.40 220 0 0.0
02/03/2017
12.57
 68,930 12.42 12.62 12.38 500 5,080 -0.2
01/03/2017
12.42
 135,620 12.48 12.48 12.33 0 0 0
28/02/2017
12.48
 236,810 12.86 13.00 12.48 0 0 0
27/02/2017
12.86
 226,310 12.53 12.86 12.50 90,000 0 3.3
24/02/2017
12.53
 255,480 12.65 12.65 12.48 85,000 200 3.1
23/02/2017
12.65
 222,330 12.69 12.83 12.48 70,000 0 2.6
22/02/2017
12.69
 388,630 12.89 12.93 12.60 45,000 5,400 1.5
21/02/2017
12.89
 230,500 12.76 12.96 12.72 502,000 0 18.7
20/02/2017
12.76
 518,600 12.72 12.79 12.31 88,000 3,000 3.1
17/02/2017
12.72
 591,770 12.89 12.89 12.48 62,700 200 2.3
16/02/2017
12.89
 368,620 13.17 13.27 12.26 1,000 0 0.0
15/02/2017
13.17
 333,080 13.20 13.27 13.13 6,500 0 0.3
14/02/2017
13.20
 622,330 12.93 13.27 13.00 43,000 0 1.7
13/02/2017
12.93
 417,080 12.95 13.13 12.86 1,400 0 0.1
10/02/2017
12.95
 522,140 12.91 13.17 12.89 4,500 0 0.2
09/02/2017
12.91
 544,250 12.60 13.03 12.65 2,500 0 0.1
08/02/2017
12.60
 331,660 12.24 12.60 12.24 20,020 0 0.7
07/02/2017
12.24
 292,190 12.19 12.35 12.21 20 5,100 -0.2
06/02/2017
12.19
 176,950 12.04 12.21 12.07 0 0 0
03/02/2017
12.04
 171,610 11.99 12.19 11.97 13,510 0 0.5
02/02/2017
11.99
 127,060 12.07 12.30 11.97 0 3,000 -0.1
25/01/2017
12.07
 95,800 11.97 12.07 11.94 0 5,000 -0.2
24/01/2017
11.97
 82,850 11.97 12.04 11.97 0 0 0
23/01/2017
11.97
 355,190 12.06 12.24 11.90 0 3,000 -0.1
20/01/2017
12.06
 155,300 12.07 12.35 11.97 0 0 0
19/01/2017
12.07
 64,680 12.23 12.38 12.07 0 0 0
18/01/2017
12.23
 73,270 12.31 12.45 12.23 0 0 0
17/01/2017
12.31
 122,740 12.21 12.48 12.14 0 0 0
16/01/2017
12.21
 216,790 12.67 12.83 12.18 0 500 -0.0
13/01/2017
12.67
 119,760 12.76 12.89 12.65 0 0 0
12/01/2017
12.76
 183,470 12.88 12.96 12.74 0 0 0
11/01/2017
12.88
 162,020 12.83 13.00 12.79 0 0 0
10/01/2017
12.83
 450,720 12.62 12.96 12.79 0 0 0
09/01/2017
12.62
 224,430 12.42 12.65 12.42 0 15,000 -0.6
06/01/2017
12.42
 163,300 12.59 12.79 12.42 0 10,000 -0.4
05/01/2017
12.59
 208,840 12.48 12.72 12.42 0 5,000 -0.2
04/01/2017
12.48
 231,890 12.21 12.65 12.24 700 15,000 -0.5
03/01/2017
12.21
 79,460 11.97 12.21 11.90 0 0 0
30/12/2016
11.97
 90,220 11.95 12.02 11.94 29,000 0 1.0
29/12/2016
11.95
 50,940 12.00 12.14 11.95 0 0 0
28/12/2016
12.00
 88,220 11.94 12.07 11.94 16,000 10,000 0.2
27/12/2016
11.94
 128,860 11.95 11.97 11.70 85,180 19,900 2.3
26/12/2016
11.95
 152,530 12.00 12.11 11.95 0 0 0
23/12/2016
12.00
 58,760 12.11 12.31 12.00 0 5,000 -0.2
22/12/2016
12.11
 149,690 12.18 12.38 12.11 0 20,580 -0.7
21/12/2016
12.18
 229,620 12.04 12.30 11.92 0 3,000 -0.1
20/12/2016
12.04
 120,060 11.97 12.14 11.90 37,660 0 1.3
19/12/2016
11.97
 185,190 12.14 12.14 11.94 0 0 0
16/12/2016
12.14
 143,990 12.28 12.31 11.94 580 0 0.0
15/12/2016
12.28
 119,470 12.45 12.55 12.21 1,000 0 0.0
14/12/2016
12.45
 214,670 12.18 12.45 12.14 0 1,000 -0.0
13/12/2016
12.18
 305,540 11.63 12.18 11.25 396,240 3,300 13.7
12/12/2016
11.63
 96,190 12.09 12.11 11.63 0 11,450 -0.4
09/12/2016
12.09
 124,670 12.06 12.24 12.04 3,550 8,110 -0.2
08/12/2016
12.06
 99,840 12.04 12.31 12.04 800 0 0.0
07/12/2016
12.04
 117,260 12.11 12.24 12.04 0 0 0
06/12/2016
12.11
 214,860 12.55 12.65 12.07 2,780 0 0.1
05/12/2016
12.55
 150,500 12.57 12.65 12.52 0 5,000 -0.2
02/12/2016
12.57
 103,900 12.83 12.93 12.48 0 31,100 -1.1
01/12/2016
12.83
 225,530 12.65 13.00 12.52 0 5,000 -0.2
30/11/2016
12.65
 323,040 12.76 12.89 12.45 1,000 0 0.0
29/11/2016
12.76
 196,580 12.72 12.93 12.65 0 0 0
28/11/2016
12.72
 209,690 13.03 13.03 12.69 1,000 10,140 -0.3
25/11/2016
13.03
 178,730 12.95 13.06 12.93 60 0 0.0
24/11/2016
12.95
 255,040 13.00 13.17 12.14 0 0 0
23/11/2016
13.00
 137,020 13.00 13.12 12.96 1,020 0 0.0
22/11/2016
13.00
 281,730 13.00 13.30 13.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |