CTCP Thép Nam Kim (nkg)

21.45
-0.05
(-0.23%)
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
(2024-08-21) 		-0.35 -1.61% 92,671,900 -3,522,092 -76.4
20.60
22.15
21.45
2 tháng
(2024-07-22) 		-2.10 -8.92% 193,454,900 -8,497,150 -182.2
19.85
23.60
21.45
3 tháng
(2024-06-24) 		-2.75 -11.36% 296,479,600 -7,452,028 -157.0
19.85
25.70
21.45
6 tháng
(2024-03-25) 		-3.85 -15.22% 765,134,800 -6,877,522 -142.3
19.85
26.80
21.45
12 tháng
(2023-09-26) 		2.60 13.79% 1,977,854,000 3,017,557 71.1
17.30
26.80
21.45
24 tháng
(2022-10-03) 		4.40 25.81% 4,431,186,900 12,741,416 227.1
7.40
26.80
21.45
36 tháng
(2021-10-06) 		-17.40 -44.79% 6,506,056,700 -709,984 -171.8
7.40
44.97
21.45
60 tháng
(2019-10-17) 		17.15 398.44% 8,211,584,840 -51,845,674 -650.5
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)
30/11/2015
4.05
 58,720 4.02 4.08 3.96 0 0 0
27/11/2015
4.02
 78,220 3.96 4.05 3.96 0 0 0
26/11/2015
3.96
 61,640 4.02 4.02 3.96 0 0 0
25/11/2015
4.02
 49,100 4.11 4.11 3.96 0 0 0
24/11/2015
4.11
 46,960 4.14 4.14 4.05 0 0 0
23/11/2015
4.14
 28,480 4.05 4.20 4.02 0 0 0
20/11/2015
4.05
 65,770 3.99 4.14 3.99 3,000 2,500 0.0
19/11/2015
3.99
 192,210 4.17 4.17 3.99 0 0 0
18/11/2015
4.17
 160,340 4.32 4.35 4.17 0 0 0
17/11/2015
4.32
 44,910 4.35 4.35 4.23 0 0 0
16/11/2015
4.35
 18,650 4.32 4.35 4.26 0 0 0
13/11/2015
4.32
 61,890 4.20 4.32 4.20 0 5,000 -0.1
12/11/2015
4.20
 108,200 4.32 4.35 4.20 0 0 0
11/11/2015
4.32
 56,410 4.35 4.38 4.29 0 0 0
10/11/2015
4.35
 91,400 4.50 4.50 4.26 0 0 0
09/11/2015
4.50
 37,940 4.50 4.50 4.38 0 0 0
06/11/2015
4.50
 83,830 4.59 4.59 4.41 0 0 0
05/11/2015
4.59
 51,410 4.56 4.59 4.50 7,500 4,660 0.0
04/11/2015
4.56
 80,470 4.50 4.74 4.50 0 1,340 -0.0
03/11/2015
4.50
 154,260 4.50 4.59 4.44 200 1,190 -0.0
02/11/2015
4.50
 245,850 4.80 4.80 4.50 300 0 0.0
30/10/2015
4.80
 123,030 4.89 4.89 4.77 0 0 0
29/10/2015
4.89
 85,660 4.86 4.92 4.80 0 4,740 -0.1
28/10/2015
4.86
 282,080 4.74 5.01 4.77 0 0 0
27/10/2015
4.74
 218,300 4.71 4.77 4.68 0 0 0
26/10/2015
4.71
 315,300 4.44 4.74 4.50 8,740 0 0.1
23/10/2015
4.44
 96,870 4.44 4.56 4.41 2,000 0 0.0
22/10/2015
4.44
 220,520 4.50 4.50 4.35 0 0 0
21/10/2015
4.50
 272,980 4.65 4.68 4.44 0 11,000 -0.2
20/10/2015
4.65
 213,920 4.56 4.65 4.53 0 0 0
19/10/2015
4.56
 153,870 4.68 4.74 4.56 0 0 0
16/10/2015
4.68
 163,460 4.77 4.89 4.59 0 500 -0.0
15/10/2015
4.77
 295,380 4.65 4.86 4.65 8,000 200 0.1
14/10/2015
4.65
 221,890 4.65 4.68 4.62 4,900 500 0.1
13/10/2015
4.65
 287,530 4.59 4.71 4.50 0 6,000 -0.1
12/10/2015
4.59
 509,080 4.38 4.65 4.41 0 0 0
09/10/2015
4.38
 281,310 4.26 4.50 4.35 0 0 0
08/10/2015
4.26
 411,550 3.99 4.26 3.96 7,000 0 0.1
07/10/2015
3.99
 12,470 3.99 4.05 3.93 0 0 0
06/10/2015
3.99
 32,440 4.05 4.08 3.99 0 0 0
05/10/2015
4.05
 59,440 4.05 4.08 3.99 0 0 0
02/10/2015
4.05
 3,470 4.05 4.05 3.96 0 0 0
01/10/2015
4.05
 4,520 4.08 4.08 3.93 0 0 0
30/09/2015
4.08
 5,300 4.11 4.14 4.08 0 200 -0.0
29/09/2015
4.11
 7,500 4.14 4.14 3.93 0 0 0
28/09/2015
4.14
 2,790 4.14 4.14 4.05 0 0 0
25/09/2015
4.14
 1,910 4.14 4.14 4.05 0 0 0
24/09/2015
4.14
 17,950 4.11 4.17 4.11 0 0 0
23/09/2015
4.11
 13,610 4.14 4.14 4.02 0 0 0
22/09/2015
4.14
 15,590 4.17 4.20 4.11 0 0 0
21/09/2015
4.17
 51,680 3.93 4.20 3.93 0 0 0
18/09/2015
3.93
 6,500 3.84 3.93 3.84 0 0 0
17/09/2015
3.84
 38,230 3.84 3.96 3.84 0 0 0
16/09/2015
3.84
 21,190 3.84 3.90 3.75 0 0 0
15/09/2015
3.84
 37,190 3.99 3.99 3.84 0 0 0
14/09/2015
3.99
 24,470 4.05 4.05 3.87 0 0 0
11/09/2015
4.05
 58,840 3.87 4.05 3.87 0 0 0
10/09/2015
3.87
 96,250 3.63 3.87 3.57 0 0 0
09/09/2015
3.63
 50,780 3.69 3.72 3.63 0 0 0
08/09/2015
3.69
 38,300 3.60 3.69 3.57 0 0 0
07/09/2015
3.60
 5,600 3.63 3.63 3.57 0 0 0
04/09/2015
3.63
 25,260 3.60 3.63 3.60 0 0 0
03/09/2015
3.60
 51,040 3.60 3.63 3.60 40,220 0 0.5
01/09/2015
3.60
 46,290 3.57 3.75 3.57 0 0 0
31/08/2015
3.57
 72,610 3.81 3.81 3.57 0 0 0
28/08/2015
3.81
 24,080 3.81 3.81 3.63 0 0 0
27/08/2015
3.81
 3,460 3.60 3.81 3.72 0 0 0
26/08/2015
3.60
 16,340 3.60 3.81 3.60 0 0 0
25/08/2015
3.60
 42,350 3.57 3.75 3.39 0 0 0
24/08/2015
3.57
 74,560 3.81 3.81 3.57 0 0 0
21/08/2015
3.81
 10,170 4.02 4.02 3.75 0 0 0
20/08/2015
4.02
 12,820 4.08 4.08 3.90 0 0 0
19/08/2015
4.08
 14,310 4.14 4.17 3.93 0 0 0
18/08/2015
4.14
 11,030 4.11 4.20 4.05 0 0 0
17/08/2015
4.11
 18,340 4.11 4.17 4.02 0 0 0
14/08/2015
4.11
 17,510 4.05 4.29 4.05 0 0 0
13/08/2015
4.05
 20,760 4.14 4.14 4.05 0 0 0
12/08/2015
4.14
 19,560 4.14 4.35 4.02 0 10,000 -0.1
11/08/2015
4.14
 17,550 4.11 4.20 4.14 0 0 0
10/08/2015
4.11
 49,290 4.29 4.29 4.11 0 0 0
07/08/2015
4.29
 23,350 4.32 4.32 4.20 0 0 0
06/08/2015
4.32
 10 4.35 4.35 4.32 0 0 0
05/08/2015
4.35
 19,140 4.35 4.35 4.20 0 0 0
04/08/2015
4.35
 17,960 4.26 4.35 4.11 0 0 0
03/08/2015
4.26
 64,360 4.44 4.44 4.26 0 0 0
31/07/2015
4.44
 16,230 4.29 4.44 4.35 0 0 0
30/07/2015
4.29
 5,410 4.29 4.35 4.23 0 0 0
29/07/2015
4.29
 28,330 4.47 4.47 4.29 0 0 0
28/07/2015
4.47
 35,660 4.56 4.59 4.47 0 0 0
27/07/2015
4.56
 52,880 4.62 4.65 4.53 0 0 0
24/07/2015
4.62
 42,360 4.53 4.62 4.38 0 0 0
23/07/2015
4.53
 5,030 4.50 4.53 4.41 0 0 0
22/07/2015
4.50
 79,880 4.59 4.59 4.47 0 0 0
21/07/2015
4.59
 144,230 4.38 4.59 4.47 0 0 0
20/07/2015
4.38
 103,630 4.32 4.38 4.23 0 0 0
17/07/2015
4.32
 20,760 4.35 4.35 4.32 0 0 0
16/07/2015
4.35
 43,060 4.32 4.35 4.29 0 0 0
15/07/2015
4.32
 11,450 4.41 4.47 4.32 0 0 0
14/07/2015
4.41
 23,010 4.38 4.41 4.29 0 0 0
13/07/2015
4.38
 28,750 4.35 4.44 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |