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)
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
30/06/2014
2.56
 51,190 2.53 2.56 2.53 0 0 0
27/06/2014
2.53
 30,270 2.53 2.58 2.53 0 0 0
26/06/2014
2.53
 47,180 2.64 2.64 2.53 0 1,000 -0.0
25/06/2014
2.64
 41,730 2.58 2.64 2.53 0 0 0
24/06/2014
2.58
 20,810 2.56 2.58 2.53 0 0 0
23/06/2014
2.56
 28,000 2.58 2.58 2.56 0 0 0
20/06/2014
2.58
 23,500 2.56 2.58 2.56 0 0 0
19/06/2014
2.56
 24,510 2.58 2.58 2.50 0 0 0
18/06/2014
2.58
 27,310 2.53 2.58 2.53 0 0 0
17/06/2014
2.53
 54,250 2.53 2.56 2.50 0 0 0
16/06/2014
2.53
 10,420 2.64 2.64 2.53 0 0 0
13/06/2014
2.64
 31,550 2.61 2.64 2.53 0 0 0
12/06/2014
2.61
 23,680 2.61 2.67 2.56 0 0 0
11/06/2014
2.61
 5,050 2.72 2.72 2.61 0 0 0
10/06/2014
2.72
 9,080 2.67 2.72 2.61 0 0 0
09/06/2014
2.67
 12,630 2.67 2.75 2.64 0 0 0
06/06/2014
2.67
 10,910 2.67 2.67 2.61 0 0 0
05/06/2014
2.67
 6,280 2.61 2.67 2.56 0 0 0
04/06/2014
2.61
 8,730 2.67 2.67 2.53 0 0 0
03/06/2014
2.67
 5,460 2.64 2.67 2.64 0 0 0
02/06/2014
2.64
 17,670 2.64 2.64 2.58 0 0 0
30/05/2014
2.64
 11,890 2.67 2.72 2.64 0 0 0
29/05/2014
2.67
 35,100 2.78 2.81 2.67 0 0 0
28/05/2014
2.78
 59,040 2.78 2.86 2.67 0 0 0
27/05/2014
2.78
 66,750 2.61 2.78 2.50 0 0 0
26/05/2014
2.61
 18,660 2.56 2.61 2.50 0 0 0
23/05/2014
2.56
 24,870 2.61 2.61 2.50 0 0 0
22/05/2014
2.61
 38,670 2.56 2.72 2.53 0 0 0
21/05/2014
2.56
 28,720 2.47 2.64 2.33 0 0 0
20/05/2014
2.47
 13,670 2.47 2.47 2.33 0 0 0
19/05/2014
2.47
 4,900 2.42 2.47 2.44 0 0 0
16/05/2014
2.42
 24,670 2.28 2.42 2.28 0 0 0
15/05/2014
2.28
 27,750 2.33 2.47 2.19 0 0 0
14/05/2014
2.33
 30,820 2.28 2.33 2.19 0 0 0
13/05/2014
2.28
 238,770 2.44 2.44 2.28 0 0 0
12/05/2014
2.44
 30,290 2.61 2.61 2.44 0 0 0
09/05/2014
2.61
 10,200 2.61 2.64 2.53 0 0 0
08/05/2014
2.61
 24,220 2.81 2.86 2.61 0 0 0
07/05/2014
2.81
 60,710 2.92 2.97 2.81 0 0 0
06/05/2014
2.92
 11,090 2.97 2.97 2.92 0 0 0
05/05/2014
2.97
 13,450 3.11 3.11 2.97 0 0 0
29/04/2014
3.11
 4,570 3.11 3.11 3.08 0 0 0
28/04/2014
3.11
 15,950 3.08 3.11 3.08 0 0 0
25/04/2014
3.08
 24,440 3.03 3.11 3.03 0 0 0
24/04/2014
3.03
 45,620 3.22 3.25 3.03 6,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |