CTCP Thép Nam Kim (nkg)

21.45
0.25
(1.18%)
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
(2024-10-09) 		-0.60 -2.72% 74,140,000 -4,281,988 -90.4
20.40
22.05
21.45
2 tháng
(2024-09-09) 		0.05 0.23% 183,772,600 -8,030,804 -172.0
20.40
22.10
21.45
3 tháng
(2024-08-12) 		0.25 1.18% 272,103,900 -12,318,359 -263.6
19.85
22.15
21.45
6 tháng
(2024-05-13) 		-2.55 -10.62% 675,162,100 -11,789,439 -239.5
19.85
26.80
21.45
12 tháng
(2023-11-14) 		-0.15 -0.69% 1,832,714,500 -7,235,960 -148.6
19.85
26.80
21.45
24 tháng
(2022-11-21) 		11.79 122.05% 4,315,071,400 -5,800,780 -79.1
8.70
26.80
21.45
36 tháng
(2021-11-24) 		-11.53 -34.96% 6,341,598,500 -1,547,501 11.1
7.40
41.67
21.45
60 tháng
(2019-12-05) 		16.88 369.50% 8,347,507,690 -58,757,031 -804.4
3.24
44.97
21.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2016
7.05
 732,780 7.18 7.35 7.01 1,000 0 0.0
16/06/2016
7.18
 627,640 7.25 7.25 7.11 400 28,900 -0.6
15/06/2016
7.25
 524,410 7.01 7.25 6.84 100 38,180 -0.8
14/06/2016
7.01
 836,450 7.01 7.05 6.84 0 0 0
13/06/2016
7.01
 441,920 6.87 7.15 6.87 0 0 0
10/06/2016
6.87
 602,070 6.60 7.05 6.60 0 0 0
09/06/2016
6.60
 475,380 6.60 6.70 6.57 0 0 0
08/06/2016
6.60
 719,750 6.33 6.70 6.33 0 0 0
07/06/2016
6.33
 373,310 5.99 6.33 5.95 0 0 0
06/06/2016
5.99
 361,580 6.29 6.33 5.99 0 0 0
03/06/2016
6.29
 180,520 6.29 6.43 6.29 0 0 0
02/06/2016
6.29
 231,690 6.12 6.43 6.16 0 0 0
01/06/2016
6.12
 322,770 5.99 6.16 5.92 1,050 0 0.0
31/05/2016
5.99
 219,410 5.95 6.02 5.85 0 0 0
30/05/2016
5.95
 117,510 5.78 5.95 5.81 0 0 0
27/05/2016
5.78
 186,270 5.71 5.85 5.68 0 0 0
26/05/2016
5.71
 101,660 5.85 5.92 5.71 0 0 0
25/05/2016
5.85
 101,670 5.92 5.99 5.81 0 0 0
24/05/2016
5.92
 237,210 5.71 5.92 5.71 0 0 0
23/05/2016
5.71
 112,810 5.57 5.78 5.61 0 0 0
20/05/2016
5.57
 123,260 5.71 5.78 5.57 0 60,000 -1.0
19/05/2016
5.71
 107,230 5.68 5.75 5.61 0 8,000 -0.1
18/05/2016
5.68
 167,110 5.78 5.78 5.61 0 0 0
17/05/2016
5.78
 165,910 5.44 5.78 5.51 0 0 0
16/05/2016
5.44
 135,800 5.64 5.64 5.44 0 5,000 -0.1
13/05/2016
5.64
 338,380 5.81 5.81 5.54 0 0 0
12/05/2016
5.81
 182,340 5.95 6.02 5.75 0 0 0
11/05/2016
5.95
 265,160 5.75 5.95 5.71 6,000 3,000 0.1
10/05/2016
5.75
 157,750 5.81 5.95 5.64 0 2,280 -0.0
09/05/2016
5.81
 226,550 5.81 6.05 5.71 0 3,000 -0.1
06/05/2016
5.81
 270,620 6.05 6.05 5.81 0 1,000 -0.0
05/05/2016
6.05
 395,600 6.29 6.46 6.02 0 1,000 -0.0
04/05/2016
6.29
 385,090 5.99 6.33 6.16 8,100 2,000 0.1
29/04/2016
5.99
 566,700 5.61 5.99 5.61 3,000 0 0.1
28/04/2016
5.61
 119,850 5.51 5.64 5.51 0 0 0
27/04/2016
5.51
 176,290 5.64 5.75 5.51 0 0 0
26/04/2016
5.64
 200,300 5.75 5.75 5.47 0 3,000 -0.0
25/04/2016
5.75
 333,340 5.68 5.92 5.61 0 3,000 -0.0
22/04/2016
5.68
 152,070 5.47 5.81 5.47 0 0 0
21/04/2016
5.47
 445,100 5.13 5.47 5.13 2,000 0 0.0
20/04/2016
5.13
 371,110 4.93 5.16 4.96 0 0 0
19/04/2016
4.93
 255,980 5.20 5.20 4.89 0 6,000 -0.1
15/04/2016
5.20
 235,770 5.23 5.34 5.16 0 0 0
14/04/2016
5.23
 346,160 5.06 5.30 5.06 19,000 0 0.3
13/04/2016
5.06
 312,870 5.06 5.16 4.96 1,100 0 0.0
12/04/2016
5.06
 245,850 5.16 5.20 5.06 0 1,100 -0.0
11/04/2016
5.16
 966,730 4.86 5.16 5.13 24,000 5,100 0.3
08/04/2016
4.86
 956,880 4.55 4.86 4.62 44,700 3,520 0.6
07/04/2016
4.55
 137,870 4.28 4.55 4.34 0 0 0
06/04/2016
4.28
 4,770 4.28 4.28 4.14 0 0 0
05/04/2016
4.28
 8,070 4.21 4.28 4.10 0 100 -0.0
04/04/2016
4.21
 17,040 4.38 4.38 4.14 0 0 0
01/04/2016
4.38
 47,660 4.41 4.41 4.14 0 100 -0.0
31/03/2016
4.41
 25,750 4.41 4.41 4.10 0 0 0
30/03/2016
4.41
 12,000 4.45 4.45 4.31 0 0 0
29/03/2016
4.45
 7,290 4.55 4.55 4.31 0 0 0
28/03/2016
4.55
 44,700 4.45 4.55 4.38 6,000 0 0.1
25/03/2016
4.45
 17,270 4.24 4.45 4.21 0 0 0
24/03/2016
4.24
 17,680 4.31 4.38 4.21 0 0 0
23/03/2016
4.31
 29,130 4.31 4.55 4.31 0 0 0
22/03/2016
4.31
 60,270 4.21 4.31 4.17 0 0 0
21/03/2016
4.21
 65,870 4.31 4.38 4.21 0 0 0
18/03/2016
4.31
 26,200 4.41 4.41 4.28 0 0 0
17/03/2016
4.41
 3,470 4.38 4.45 4.24 0 0 0
16/03/2016
4.38
 69,910 4.55 4.55 4.34 0 0 0
15/03/2016
4.55
 45,170 4.41 4.55 4.38 0 0 0
14/03/2016
4.41
 28,090 4.38 4.48 4.38 0 0 0
11/03/2016
4.38
 135,580 4.24 4.41 4.28 1,000 0 0.0
10/03/2016
4.24
 61,560 4.10 4.24 4.10 0 0 0
09/03/2016
4.10
 59,280 4.10 4.17 4.10 0 0 0
08/03/2016
4.10
 82,440 3.86 4.10 3.93 0 0 0
07/03/2016
3.86
 37,980 3.90 3.90 3.83 0 0 0
04/03/2016
3.90
 7,240 3.93 3.93 3.83 0 0 0
03/03/2016
3.93
 10,740 3.83 3.93 3.86 0 0 0
02/03/2016
3.83
 18,660 3.93 4.00 3.83 0 0 0
01/03/2016
3.93
 8,640 4.00 4.00 3.86 0 0 0
29/02/2016
4.00
 11,320 3.97 4.04 3.90 0 0 0
26/02/2016
3.97
 11,160 3.86 4.00 3.86 5,000 0 0.1
25/02/2016
3.86
 14,270 3.86 3.97 3.86 0 0 0
24/02/2016
3.86
 38,650 3.90 3.93 3.76 0 0 0
23/02/2016
3.90
 37,080 4.00 4.07 3.86 0 0 0
22/02/2016
4.00
 52,950 4.07 4.07 3.93 0 0 0
19/02/2016
4.07
 46,870 4.17 4.17 3.93 0 0 0
18/02/2016
4.17
 42,670 4.14 4.17 3.93 0 0 0
17/02/2016
4.14
 780 4.10 4.14 4.04 0 0 0
16/02/2016
4.10
 21,520 4.00 4.14 3.97 0 0 0
15/02/2016
4.00
 22,220 4.00 4.00 3.97 0 0 0
05/02/2016
4.00
 5,600 3.97 4.00 3.90 0 0 0
04/02/2016
3.97
 36,980 3.97 4.00 3.76 0 0 0
03/02/2016
3.97
 1,690 4.04 4.04 3.90 0 0 0
02/02/2016
4.04
 8,600 4.10 4.10 4.04 0 0 0
01/02/2016
4.10
 12,050 4.04 4.17 3.97 0 0 0
29/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/01/2016
4.04
 50,830 3.84 4.07 3.80 0 0 0
28/01/2016
3.84
 61,170 3.87 3.90 3.72 0 0 0
27/01/2016
3.87
 850 3.90 4.05 3.87 0 0 0
26/01/2016
3.90
 56,150 3.87 3.90 3.87 0 0 0
25/01/2016
3.87
 88,130 3.72 3.87 3.72 0 0 0
22/01/2016
3.72
 35,090 3.54 3.75 3.57 0 0 0
21/01/2016
3.54
 100,330 3.60 3.78 3.54 0 0 0
20/01/2016
3.60
 61,690 3.60 3.84 3.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |