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)
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
17/09/2014
2.92
 86,000 3.00 3.00 2.92 0 0 0
16/09/2014
3.00
 75,800 3.00 3.00 2.92 0 0 0
15/09/2014
3.00
 153,250 3.06 3.06 2.94 0 0 0
12/09/2014
3.06
 83,770 3.11 3.11 3.03 0 3,000 -0.0
11/09/2014
3.11
 69,790 3.03 3.11 2.94 0 4,000 -0.0
10/09/2014
3.03
 96,650 3.00 3.03 2.92 0 0 0
09/09/2014
3.00
 216,790 3.22 3.22 3.00 0 0 0
08/09/2014
3.22
 85,190 3.31 3.31 3.22 0 1,000 -0.0
05/09/2014
3.31
 115,730 3.28 3.33 3.28 0 0 0
04/09/2014
3.28
 261,220 3.08 3.28 3.08 0 0 0
03/09/2014
3.08
 125,880 3.08 3.11 3.00 0 10 -0.0
29/08/2014
3.08
 90,350 3.14 3.17 3.03 0 0 0
28/08/2014
3.14
 88,500 3.08 3.17 3.06 0 0 0
27/08/2014
3.08
 81,000 3.03 3.11 3.03 3,000 0 0.0
26/08/2014
3.03
 69,830 3.03 3.06 2.97 1,000 10,000 -0.1
25/08/2014
3.03
 106,410 3.03 3.08 3.00 1,000 0 0.0
22/08/2014
3.03
 28,120 3.00 3.06 2.97 0 0 0
21/08/2014
3.00
 108,550 3.03 3.08 3.00 0 0 0
20/08/2014
3.03
 81,980 3.08 3.11 3.00 0 0 0
19/08/2014
3.08
 100,340 3.08 3.14 3.06 0 10,000 -0.1
18/08/2014
3.08
 63,000 3.03 3.11 2.94 0 0 0
15/08/2014
3.03
 226,320 3.00 3.06 2.92 0 0 0
14/08/2014
3.00
 147,610 3.19 3.19 3.00 0 0 0
13/08/2014
3.19
 103,230 3.17 3.19 3.11 0 0 0
12/08/2014
3.17
 200,860 3.06 3.22 3.11 0 0 0
11/08/2014
3.06
 566,160 2.86 3.06 2.86 20,000 0 0.2
08/08/2014
2.86
 117,760 2.81 2.86 2.81 1,000 0 0.0
07/08/2014
2.81
 40,370 2.78 2.81 2.75 0 0 0
06/08/2014
2.78
 57,250 2.81 2.81 2.75 1,000 0 0.0
05/08/2014
2.81
 19,760 2.81 2.81 2.72 0 0 0
04/08/2014
2.81
 47,990 2.69 2.81 2.67 2,000 0 0.0
01/08/2014
2.69
 28,500 2.69 2.72 2.64 0 0 0
31/07/2014
2.69
 27,770 2.69 2.72 2.67 0 0 0
30/07/2014
2.69
 3,860 2.69 2.72 2.67 0 0 0
29/07/2014
2.69
 37,230 2.69 2.72 2.67 0 0 0
28/07/2014
2.69
 73,780 2.81 2.81 2.67 0 0 0
25/07/2014
2.81
 44,580 2.83 2.86 2.78 0 0 0
24/07/2014
2.83
 127,940 2.89 2.92 2.78 0 0 0
23/07/2014
2.89
 196,380 2.83 3.00 2.89 0 0 0
22/07/2014
2.83
 117,990 2.67 2.83 2.83 0 0 0
21/07/2014
2.67
 34,860 2.69 2.75 2.67 0 0 0
18/07/2014
2.69
 13,570 2.69 2.72 2.69 0 930 -0.0
17/07/2014
2.69
 52,160 2.75 2.78 2.67 0 0 0
16/07/2014
2.75
 72,990 2.78 2.86 2.69 0 0 0
15/07/2014
2.78
 41,170 2.81 2.83 2.72 0 0 0
14/07/2014
2.81
 1,210 2.78 2.81 2.75 0 0 0
11/07/2014
2.78
 96,080 2.75 2.83 2.75 0 0 0
10/07/2014
2.75
 84,100 2.86 2.86 2.75 0 0 0
09/07/2014
2.86
 98,020 2.94 2.97 2.86 0 0 0
08/07/2014
2.94
 63,120 2.94 3.00 2.89 0 0 0
07/07/2014
2.94
 171,820 2.81 3.00 2.86 10 0 0.0
04/07/2014
2.81
 219,690 2.64 2.81 2.67 0 10 -0.0
03/07/2014
2.64
 61,490 2.61 2.67 2.56 0 0 0
02/07/2014
2.61
 17,400 2.61 2.61 2.56 0 0 0
01/07/2014
2.61
 19,800 2.56 2.61 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |