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
(2024-08-20) 		0.05 0.23% 93,612,700 -3,387,992 -73.2
20.60
22.15
21.50
2 tháng
(2024-07-22) 		-2.05 -8.70% 187,921,600 -7,771,550 -166.5
19.85
23.60
21.50
3 tháng
(2024-06-21) 		-3.90 -15.35% 300,206,400 -6,786,328 -142.9
19.85
25.70
21.50
6 tháng
(2024-03-25) 		-3.80 -15.02% 759,601,500 -6,151,922 -126.6
19.85
26.80
21.50
12 tháng
(2023-09-25) 		2.10 10.82% 1,985,855,600 4,183,957 95.4
17.30
26.80
21.50
24 tháng
(2022-09-30) 		3.20 17.49% 4,434,415,800 13,534,475 244.0
7.40
26.80
21.50
36 tháng
(2021-10-05) 		-16.63 -43.61% 6,507,416,400 -250,984 -168.9
7.40
44.97
21.50
60 tháng
(2019-10-16) 		17.20 400.46% 8,206,366,150 -51,119,874 -634.8
3.24
44.97
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/02/2015
4.06
 66,340 4.03 4.11 4.03 15,150 0 0.2
05/02/2015
4.03
 40,690 4.03 4.11 4.03 8,000 0 0.1
04/02/2015
4.03
 107,340 3.94 4.06 3.89 32,000 0 0.5
03/02/2015
3.94
 234,740 4.08 4.11 3.94 0 0 0
02/02/2015
4.08
 116,080 4.19 4.22 4.08 0 0 0
30/01/2015
4.19
 81,000 4.28 4.28 4.17 0 0 0
29/01/2015
4.28
 135,880 4.31 4.33 4.25 0 0 0
28/01/2015
4.31
 135,430 4.19 4.31 4.11 22,500 0 0.3
27/01/2015
4.19
 225,800 4.39 4.39 4.08 0 0 0
26/01/2015
4.39
 169,040 4.44 4.44 4.36 0 0 0
23/01/2015
4.44
 283,600 4.33 4.44 4.33 15,000 0 0.2
22/01/2015
4.33
 249,360 4.42 4.42 4.25 5,000 0 0.1
21/01/2015
4.42
 222,310 4.42 4.50 4.42 0 0 0
20/01/2015
4.42
 177,520 4.44 4.50 4.39 0 0 0
19/01/2015
4.44
 605,430 4.31 4.47 4.28 160,100 4,000 2.5
16/01/2015
4.31
 188,270 4.25 4.31 4.22 10,800 0 0.2
15/01/2015
4.25
 315,740 4.28 4.36 4.22 5,000 0 0.1
14/01/2015
4.28
 738,960 4.03 4.31 4.06 4,000 0 0.1
13/01/2015
4.03
 212,310 4.03 4.08 4.00 45,710 0 0.7
12/01/2015
4.03
 154,790 4.03 4.17 3.97 0 0 0
09/01/2015
4.03
 96,110 4.03 4.08 4.03 0 0 0
08/01/2015
4.03
 340,570 3.89 4.08 3.89 38,430 0 0.6
07/01/2015
3.89
 77,980 4.03 4.03 3.89 0 0 0
06/01/2015
4.03
 83,990 3.97 4.03 3.86 0 0 0
05/01/2015
3.97
 171,910 3.72 3.97 3.69 0 0 0
31/12/2014
3.72
 52,840 3.58 3.72 3.61 0 0 0
30/12/2014
3.58
 106,130 3.50 3.58 3.50 0 0 0
29/12/2014
3.50
 23,070 3.61 3.61 3.50 100 0 0.0
26/12/2014
3.61
 33,650 3.64 3.64 3.56 0 0 0
25/12/2014
3.64
 121,840 3.67 3.67 3.58 0 0 0
24/12/2014
3.67
 31,800 3.67 3.72 3.67 0 0 0
23/12/2014
3.67
 46,770 3.69 3.72 3.61 0 0 0
22/12/2014
3.69
 82,500 3.50 3.69 3.58 0 0 0
19/12/2014
3.50
 72,450 3.61 3.72 3.50 0 0 0
18/12/2014
3.61
 88,700 3.50 3.64 3.53 200 0 0.0
17/12/2014
3.50
 216,780 3.75 3.75 3.50 0 0 0
16/12/2014
3.75
 106,390 3.89 3.89 3.75 0 0 0
15/12/2014
3.89
 115,950 3.89 3.92 3.86 0 0 0
12/12/2014
3.89
 135,530 3.92 3.94 3.86 10,000 0 0.1
11/12/2014
3.92
 108,300 3.97 3.97 3.83 0 0 0
10/12/2014
3.97
 177,600 3.92 4.00 3.86 10,000 0 0.1
09/12/2014
3.92
 345,390 4.06 4.06 3.92 0 0 0
08/12/2014
4.06
 364,430 4.03 4.08 4.03 0 0 0
05/12/2014
4.03
 197,410 4.11 4.11 4.00 0 0 0
04/12/2014
4.11
 426,990 4.11 4.17 4.06 116,870 0 1.7
03/12/2014
4.11
 401,490 3.89 4.14 3.89 300 0 0.0
02/12/2014
3.89
 117,180 3.81 3.89 3.81 100 0 0.0
01/12/2014
3.81
 218,020 3.78 3.86 3.78 0 0 0
28/11/2014
3.78
 113,460 3.75 3.81 3.69 0 0 0
27/11/2014
3.75
 100,200 3.69 3.81 3.72 0 0 0
26/11/2014
3.69
 287,300 3.94 3.94 3.69 0 1,000 -0.0
25/11/2014
3.94
 196,020 3.89 3.94 3.83 0 4,000 -0.1
24/11/2014
3.89
 125,600 3.94 3.94 3.78 0 0 0
21/11/2014
3.94
 279,760 3.92 4.03 3.81 0 7,000 -0.1
20/11/2014
3.92
 475,580 3.67 3.92 3.67 5,000 2,000 0.0
19/11/2014
3.67
 435,590 3.81 3.81 3.61 0 4,000 -0.1
18/11/2014
3.81
 276,650 3.89 4.00 3.81 32,000 0 0.4
17/11/2014
3.89
 263,450 3.86 4.06 3.89 7,000 0 0.1
14/11/2014
3.86
 472,940 3.97 3.97 3.75 4,000 1,500 0.0
13/11/2014
3.97
 194,120 4.03 4.03 3.97 0 0 0
12/11/2014
4.03
 214,410 3.97 4.08 3.97 0 0 0
11/11/2014
3.97
 356,780 4.06 4.08 3.97 1,500 2,000 -0.0
10/11/2014
4.06
 525,280 3.92 4.17 3.94 0 0 0
07/11/2014
3.92
 423,470 4.00 4.03 3.92 0 2,000 -0.0
06/11/2014
4.00
 366,930 3.92 4.06 3.92 0 8,000 -0.1
05/11/2014
3.92
 720,780 3.67 3.92 3.64 0 0 0
04/11/2014
3.67
 852,700 3.64 3.86 3.67 0 0 0
03/11/2014
3.64
 763,810 3.42 3.64 3.42 12,000 0 0.2
31/10/2014
3.42
 66,440 3.39 3.44 3.36 0 0 0
30/10/2014
3.39
 132,220 3.42 3.44 3.36 0 0 0
29/10/2014
3.42
 119,720 3.28 3.42 3.28 0 0 0
28/10/2014
3.28
 89,770 3.22 3.33 3.19 0 0 0
27/10/2014
3.22
 219,780 3.42 3.42 3.22 0 0 0
24/10/2014
3.42
 210,030 3.47 3.50 3.36 0 0 0
23/10/2014
3.47
 265,040 3.53 3.61 3.42 0 0 0
22/10/2014
3.53
 207,590 3.31 3.53 3.44 0 0 0
21/10/2014
3.31
 417,390 3.17 3.36 3.28 0 0 0
20/10/2014
3.17
 88,360 3.00 3.17 3.00 0 0 0
17/10/2014
3.00
 79,920 3.00 3.00 2.94 0 0 0
16/10/2014
3.00
 170,790 3.06 3.06 2.94 0 0 0
15/10/2014
3.06
 216,700 3.03 3.11 3.00 0 0 0
14/10/2014
3.03
 100,470 3.11 3.14 3.03 0 0 0
13/10/2014
3.11
 122,750 3.08 3.11 2.97 0 0 0
10/10/2014
3.08
 297,600 3.14 3.19 3.08 0 0 0
09/10/2014
3.14
 260,970 2.94 3.14 3.00 0 0 0
08/10/2014
2.94
 112,410 2.94 3.00 2.92 0 0 0
07/10/2014
2.94
 47,150 3.03 3.03 2.94 0 0 0
06/10/2014
3.03
 61,030 2.97 3.03 2.97 0 0 0
03/10/2014
2.97
 95,860 2.94 3.00 2.92 0 0 0
02/10/2014
2.94
 63,720 2.97 2.97 2.86 0 0 0
01/10/2014
2.97
 143,500 2.81 3.00 2.81 0 0 0
30/09/2014
2.81
 43,600 2.83 2.83 2.78 0 0 0
29/09/2014
2.83
 41,920 2.81 2.83 2.78 0 0 0
26/09/2014
2.81
 51,610 2.83 2.86 2.75 0 0 0
25/09/2014
2.83
 138,880 2.72 2.89 2.72 0 0 0
24/09/2014
2.72
 70,080 2.81 2.81 2.72 0 0 0
23/09/2014
2.81
 20,380 2.81 2.83 2.78 0 0 0
22/09/2014
2.81
 61,310 2.86 2.89 2.81 0 0 0
19/09/2014
2.86
 31,860 2.89 2.89 2.86 0 1,000 -0.0
18/09/2014
2.89
 35,190 2.92 2.92 2.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |