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)
10/07/2015
4.35
 34,620 4.29 4.38 4.29 0 0 0
09/07/2015
4.29
 77,580 4.23 4.29 4.23 0 0 0
08/07/2015
4.23
 64,590 4.38 4.38 4.23 0 0 0
07/07/2015
4.38
 114,180 4.23 4.38 4.26 14,690 0 0.2
06/07/2015
4.23
 49,510 4.20 4.29 4.20 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
03/07/2015
4.20
 56,920 4.17 4.41 4.20 0 0 0
02/07/2015
4.17
 75,100 4.17 4.17 4.11 0 0 0
01/07/2015
4.17
 52,080 4.17 4.19 4.17 0 0 0
30/06/2015
4.17
 198,680 4.17 4.31 4.14 0 0 0
29/06/2015
4.17
 99,510 4.17 4.17 4.08 0 5,000 -0.1
26/06/2015
4.17
 76,940 4.17 4.19 4.11 0 0 0
25/06/2015
4.17
 207,230 4.03 4.19 4.08 94,970 5,000 1.3
24/06/2015
4.03
 59,050 3.97 4.11 4.00 0 0 0
23/06/2015
3.97
 66,770 3.83 3.97 3.86 0 0 0
22/06/2015
3.83
 14,710 3.86 3.86 3.83 0 0 0
19/06/2015
3.86
 69,870 3.86 3.89 3.81 0 0 0
18/06/2015
3.86
 39,720 3.92 4.00 3.81 0 0 0
17/06/2015
3.92
 66,320 3.97 3.97 3.83 0 0 0
16/06/2015
3.97
 81,240 3.92 4.00 3.89 0 0 0
15/06/2015
3.92
 64,930 3.92 4.03 3.81 0 0 0
12/06/2015
3.92
 38,580 3.92 3.97 3.75 10,000 0 0.1
11/06/2015
3.92
 189,230 3.67 3.92 3.67 0 0 0
10/06/2015
3.67
 75,600 3.64 3.81 3.61 0 0 0
09/06/2015
3.64
 166,310 3.75 3.81 3.61 0 8,990 -0.1
08/06/2015
3.75
 68,850 3.75 3.81 3.69 0 0 0
05/06/2015
3.75
 57,890 3.69 3.89 3.61 0 0 0
04/06/2015
3.69
 21,330 3.61 3.86 3.61 0 19,300 -0.3
03/06/2015
3.61
 52,410 3.56 3.61 3.56 24,690 710 0.3
02/06/2015
3.56
 55,320 3.61 3.61 3.47 0 0 0
01/06/2015
3.61
 29,220 3.61 3.61 3.44 0 0 0
29/05/2015
3.61
 6,280 3.61 3.61 3.36 0 0 0
28/05/2015
3.61
 10,220 3.61 3.61 3.53 0 0 0
27/05/2015
3.61
 69,270 3.61 3.67 3.50 0 0 0
26/05/2015
3.61
 4,310 3.67 3.72 3.53 0 0 0
25/05/2015
3.67
 60,930 3.47 3.67 3.47 0 0 0
22/05/2015
3.47
 3,130 3.56 3.61 3.47 0 0 0
21/05/2015
3.56
 42,000 3.47 3.61 3.36 0 0 0
20/05/2015
3.47
 42,720 3.31 3.53 3.31 0 0 0
19/05/2015
3.31
 40,260 3.33 3.42 3.19 0 0 0
18/05/2015
3.33
 96,880 3.25 3.44 3.17 34,040 0 0.4
15/05/2015
3.25
 53,200 3.28 3.42 3.25 0 0 0
14/05/2015
3.28
 23,900 3.44 3.58 3.28 0 0 0
13/05/2015
3.44
 99,840 3.69 3.69 3.44 0 0 0
12/05/2015
3.69
 10,200 3.75 3.78 3.67 0 0 0
11/05/2015
3.75
 50,050 3.75 3.78 3.72 0 0 0
08/05/2015
3.75
 48,310 3.78 3.78 3.69 24,690 0 0.3
07/05/2015
3.78
 66,090 3.67 3.83 3.67 30,050 0 0.4
06/05/2015
3.67
 43,560 3.67 3.89 3.61 0 10,000 -0.1
05/05/2015
3.67
 40,510 3.64 3.69 3.50 0 0 0
04/05/2015
3.64
 61,040 3.81 3.83 3.56 0 0 0
27/04/2015
3.81
 9,030 3.86 3.86 3.72 0 0 0
24/04/2015
3.86
 21,870 3.94 3.94 3.86 0 0 0
23/04/2015
3.94
 23,720 3.94 4.00 3.94 0 0 0
22/04/2015
3.94
 58,290 4.00 4.03 3.94 0 0 0
21/04/2015
4.00
 106,640 3.94 4.06 3.97 0 0 0
20/04/2015
3.94
 41,060 3.94 4.00 3.94 0 0 0
17/04/2015
3.94
 25,750 4.00 4.00 3.92 14,000 21,000 -0.1
16/04/2015
4.00
 37,350 4.00 4.03 3.94 17,020 0 0.2
15/04/2015
4.00
 6,330 4.00 4.03 3.83 0 0 0
14/04/2015
4.00
 21,280 3.97 4.03 3.94 0 0 0
13/04/2015
3.97
 27,950 4.00 4.03 3.94 0 0 0
10/04/2015
4.00
 48,350 4.06 4.08 3.97 0 0 0
09/04/2015
4.06
 9,210 4.08 4.08 4.00 0 0 0
08/04/2015
4.08
 21,710 4.11 4.11 4.03 0 0 0
07/04/2015
4.11
 29,770 4.14 4.14 4.08 0 0 0
06/04/2015
4.14
 130,220 4.06 4.17 4.06 81,320 20,000 0.9
03/04/2015
4.06
 25,470 4.08 4.08 4.03 0 0 0
02/04/2015
4.08
 18,710 3.89 4.08 3.89 0 0 0
01/04/2015
3.89
 38,250 4.08 4.08 3.89 0 0 0
31/03/2015
4.08
 12,100 4.03 4.14 4.03 0 0 0
30/03/2015
4.03
 31,910 4.08 4.11 3.83 0 0 0
27/03/2015
4.08
 49,360 4.11 4.14 4.06 0 0 0
26/03/2015
4.11
 8,610 4.14 4.17 4.11 0 0 0
25/03/2015
4.14
 13,380 4.14 4.14 4.08 0 0 0
24/03/2015
4.14
 41,950 4.17 4.17 4.06 0 0 0
23/03/2015
4.17
 51,040 4.11 4.22 4.11 0 0 0
20/03/2015
4.11
 22,590 4.06 4.11 4.06 0 0 0
19/03/2015
4.06
 37,350 4.14 4.17 4.06 0 0 0
18/03/2015
4.14
 31,780 4.17 4.17 4.08 0 0 0
17/03/2015
4.17
 48,160 4.17 4.25 4.14 0 0 0
16/03/2015
4.17
 21,180 4.25 4.25 4.17 0 0 0
13/03/2015
4.25
 34,970 4.19 4.28 4.19 0 0 0
12/03/2015
4.19
 39,520 4.31 4.33 4.19 0 0 0
11/03/2015
4.31
 40,120 4.31 4.33 4.25 0 0 0
10/03/2015
4.31
 41,640 4.31 4.33 4.28 0 0 0
09/03/2015
4.31
 30,640 4.36 4.36 4.22 0 0 0
06/03/2015
4.36
 36,640 4.42 4.42 4.31 0 0 0
05/03/2015
4.42
 86,980 4.39 4.42 4.36 0 0 0
04/03/2015
4.39
 133,200 4.36 4.39 4.31 0 0 0
03/03/2015
4.36
 103,360 4.42 4.44 4.31 0 0 0
02/03/2015
4.42
 124,330 4.17 4.44 4.17 6,000 0 0.1
27/02/2015
4.17
 36,550 4.22 4.22 4.17 300 0 0.0
26/02/2015
4.22
 40,010 4.22 4.25 4.19 0 0 0
25/02/2015
4.22
 94,760 4.33 4.36 4.22 0 0 0
24/02/2015
4.33
 41,350 4.33 4.39 4.33 0 0 0
13/02/2015
4.33
 141,800 4.25 4.33 4.25 99,000 0 1.5
12/02/2015
4.25
 50,260 4.25 4.31 4.19 24,850 0 0.4
11/02/2015
4.25
 53,240 4.06 4.25 4.06 5,000 0 0.1
10/02/2015
4.06
 12,180 4.06 4.08 3.97 4,430 0 0.1
09/02/2015
4.06
 56,250 4.06 4.11 4.06 20,860 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |