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)
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
19/01/2016
3.60
 4,470 3.51 3.60 3.51 0 0 0
18/01/2016
3.51
 57,100 3.60 3.60 3.51 0 0 0
15/01/2016
3.60
 28,580 3.75 3.75 3.60 0 0 0
14/01/2016
3.75
 64,360 3.60 3.75 3.57 0 0 0
13/01/2016
3.60
 28,870 3.66 3.72 3.57 0 0 0
12/01/2016
3.66
 29,870 3.69 3.69 3.57 0 0 0
11/01/2016
3.69
 58,110 3.60 3.72 3.51 300 0 0.0
08/01/2016
3.60
 22,750 3.69 3.72 3.48 0 0 0
07/01/2016
3.69
 50,210 3.84 3.84 3.69 0 1,000 -0.0
06/01/2016
3.84
 53,320 3.78 3.84 3.75 0 0 0
05/01/2016
3.78
 10,610 3.84 3.87 3.69 0 0 0
04/01/2016
3.84
 11,110 3.78 3.87 3.78 0 0 0
31/12/2015
3.78
 24,770 3.81 3.81 3.69 0 0 0
30/12/2015
3.81
 8,430 3.81 3.84 3.75 0 0 0
29/12/2015
3.81
 12,690 3.75 3.81 3.66 0 0 0
28/12/2015
3.75
 38,960 3.81 3.81 3.66 1,000 0 0.0
25/12/2015
3.81
 5,710 3.99 3.99 3.81 0 0 0
24/12/2015
3.99
 1,610 3.99 3.99 3.81 0 0 0
23/12/2015
3.99
 75,000 4.17 4.17 3.90 0 0 0
22/12/2015
4.17
 40,210 3.90 4.17 3.72 0 0 0
21/12/2015
3.90
 27,860 3.90 3.90 3.78 0 0 0
18/12/2015
3.90
 57,300 3.93 3.96 3.75 0 0 0
17/12/2015
3.93
 75,190 3.96 3.96 3.93 0 7,000 -0.1
16/12/2015
3.96
 27,010 3.96 4.05 3.96 0 0 0
15/12/2015
3.96
 39,680 3.99 3.99 3.90 0 1,040 -0.0
14/12/2015
3.99
 9,520 4.02 4.02 3.90 0 0 0
11/12/2015
4.02
 17,850 4.02 4.02 3.90 0 0 0
10/12/2015
4.02
 18,710 4.02 4.02 3.96 0 0 0
09/12/2015
4.02
 11,940 4.11 4.11 4.02 0 0 0
08/12/2015
4.11
 4,080 4.14 4.14 3.93 0 0 0
07/12/2015
4.14
 7,730 4.05 4.14 4.05 0 0 0
04/12/2015
4.05
 26,560 4.14 4.14 4.05 40 0 0.0
03/12/2015
4.14
 20,690 4.20 4.20 4.14 700 0 0.0
02/12/2015
4.20
 27,220 4.20 4.29 4.05 300 0 0.0
01/12/2015
4.20
 100,280 4.05 4.26 4.05 2,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |