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)
23/04/2014
3.22
 4,670 3.22 3.31 3.22 1,500 0 0.0
22/04/2014
3.22
 42,050 3.36 3.39 3.14 0 0 0
21/04/2014
3.36
 54,880 3.56 3.56 3.36 15,100 0 0.2
18/04/2014
3.56
 31,670 3.75 3.75 3.50 0 0 0
17/04/2014
3.75
 66,560 3.69 3.75 3.67 18,600 0 0.2
16/04/2014
3.69
 22,850 3.75 3.75 3.58 6,600 0 0.1
15/04/2014
3.75
 42,380 3.75 3.86 3.72 0 0 0
14/04/2014
3.75
 42,720 3.86 3.86 3.75 0 0 0
11/04/2014
3.86
 34,910 3.83 3.86 3.81 0 0 0
10/04/2014
3.83
 29,420 3.86 3.89 3.83 0 0 0
08/04/2014
3.86
 68,570 3.86 3.89 3.83 0 0 0
07/04/2014
3.86
 51,010 3.86 3.86 3.75 9,710 18,000 -0.1
04/04/2014
3.86
 46,170 3.86 3.86 3.81 15,000 0 0.2
03/04/2014
3.86
 29,130 3.72 3.86 3.75 6,050 0 0.1
02/04/2014
3.72
 132,360 3.69 3.72 3.53 0 0 0
01/04/2014
3.69
 71,530 3.75 3.75 3.67 0 0 0
31/03/2014
3.75
 52,140 3.83 3.83 3.72 0 0 0
28/03/2014
3.83
 23,630 3.86 3.86 3.78 0 0 0
27/03/2014
3.86
 107,620 3.78 3.86 3.69 0 0 0
26/03/2014
3.78
 197,640 3.89 3.92 3.72 0 0 0
25/03/2014
3.89
 170,190 4.11 4.11 3.89 0 0 0
24/03/2014
4.11
 134,920 4.03 4.11 4.03 5,750 0 0.1
21/03/2014
4.03
 66,070 4.00 4.14 4.00 0 0 0
20/03/2014
4.00
 309,180 4.14 4.25 3.89 0 0 0
19/03/2014
4.14
 139,690 4.11 4.17 4.08 10,000 0 0.1
18/03/2014
4.11
 100,410 4.14 4.31 4.11 8,000 0 0.1
17/03/2014
4.14
 339,140 3.89 4.14 4.00 0 0 0
14/03/2014
3.89
 654,290 3.64 3.89 3.75 10,000 0 0.1
13/03/2014
3.64
 198,340 3.61 3.64 3.56 0 0 0
12/03/2014
3.61
 203,580 3.67 3.67 3.58 0 0 0
11/03/2014
3.67
 112,150 3.67 3.78 3.67 0 100 -0.0
10/03/2014
3.67
 586,830 3.44 3.67 3.47 0 0 0
07/03/2014
3.44
 557,060 3.22 3.44 3.22 0 0 0
06/03/2014
3.22
 89,030 3.25 3.25 3.14 0 0 0
05/03/2014
3.25
 69,620 3.14 3.25 3.14 0 0 0
04/03/2014
3.14
 53,590 3.14 3.14 3.06 0 0 0
03/03/2014
3.14
 130,560 3.25 3.25 3.14 0 0 0
28/02/2014
3.25
 59,240 3.22 3.28 3.19 0 0 0
27/02/2014
3.22
 180,820 3.22 3.33 3.19 0 0 0
26/02/2014
3.22
 149,580 3.33 3.33 3.22 0 0 0
25/02/2014
3.33
 131,730 3.31 3.33 3.25 0 0 0
24/02/2014
3.31
 124,600 3.19 3.31 3.19 0 0 0
21/02/2014
3.19
 236,700 3.33 3.33 3.11 0 0 0
20/02/2014
3.33
 319,100 3.58 3.58 3.33 0 15,000 -0.2
19/02/2014
3.58
 192,060 3.44 3.58 3.39 0 0 0
18/02/2014
3.44
 216,230 3.31 3.44 3.28 0 0 0
17/02/2014
3.31
 341,540 3.31 3.44 3.19 0 0 0
14/02/2014
3.31
 189,870 3.36 3.36 3.28 0 0 0
13/02/2014
3.36
 509,410 3.19 3.42 3.31 0 0 0
12/02/2014
3.19
 513,860 3.00 3.19 3.11 15,000 0 0.2
11/02/2014
3.00
 304,230 2.94 3.14 2.94 0 0 0
10/02/2014
2.94
 59,710 2.89 2.97 2.86 0 0 0
07/02/2014
2.89
 141,630 2.92 2.94 2.81 0 0 0
06/02/2014
2.92
 193,060 2.94 2.97 2.83 0 0 0
27/01/2014
2.94
 137,050 2.92 3.03 2.89 0 0 0
24/01/2014
2.92
 373,210 2.75 2.92 2.75 0 0 0
23/01/2014
2.75
 144,550 2.72 2.78 2.72 0 0 0
22/01/2014
2.72
 246,940 2.67 2.83 2.69 0 0 0
21/01/2014
2.67
 202,110 2.64 2.69 2.56 0 0 0
20/01/2014
2.64
 92,030 2.56 2.69 2.47 0 0 0
17/01/2014
2.56
 242,950 2.56 2.69 2.53 0 0 0
16/01/2014
2.56
 356,260 2.39 2.56 2.53 0 0 0
15/01/2014
2.39
 20,640 2.39 2.42 2.36 0 0 0
14/01/2014
2.39
 18,020 2.36 2.44 2.36 0 0 0
13/01/2014
2.36
 13,500 2.42 2.42 2.36 0 0 0
10/01/2014
2.42
 12,440 2.44 2.44 2.36 0 0 0
09/01/2014
2.44
 32,620 2.47 2.47 2.33 0 0 0
08/01/2014
2.47
 6,200 2.39 2.47 2.39 0 0 0
07/01/2014
2.39
 16,500 2.47 2.47 2.39 0 0 0
06/01/2014
2.47
 55,040 2.44 2.47 2.39 0 0 0
03/01/2014
2.44
 900 2.44 2.47 2.44 0 0 0
02/01/2014
2.44
 5,110 2.44 2.44 2.39 0 0 0
31/12/2013
2.44
 16,850 2.42 2.44 2.36 0 0 0
30/12/2013
2.42
 17,720 2.44 2.44 2.39 0 0 0
27/12/2013
2.44
 16,910 2.44 2.44 2.39 0 0 0
26/12/2013
2.44
 12,170 2.50 2.50 2.39 0 0 0
25/12/2013
2.50
 72,810 2.36 2.50 2.36 0 0 0
24/12/2013
2.36
 49,390 2.47 2.47 2.31 0 0 0
23/12/2013
2.47
 21,830 2.47 2.47 2.42 0 0 0
20/12/2013
2.47
 47,290 2.44 2.47 2.39 0 0 0
19/12/2013
2.44
 23,430 2.39 2.44 2.42 0 0 0
18/12/2013
2.39
 29,280 2.36 2.42 2.36 0 0 0
17/12/2013
2.36
 25,570 2.42 2.42 2.36 0 0 0
16/12/2013
2.42
 39,440 2.36 2.42 2.36 0 0 0
13/12/2013
2.36
 5,450 2.42 2.42 2.36 0 0 0
12/12/2013
2.42
 10,370 2.42 2.42 2.36 0 0 0
11/12/2013
2.42
 45,060 2.44 2.44 2.36 0 0 0
10/12/2013
2.44
 44,940 2.44 2.47 2.39 0 0 0
09/12/2013
2.44
 57,190 2.44 2.44 2.36 0 0 0
06/12/2013
2.44
 61,050 2.42 2.50 2.39 0 0 0
05/12/2013
2.42
 133,440 2.50 2.50 2.42 0 0 0
04/12/2013
2.50
 56,440 2.50 2.50 2.47 0 0 0
03/12/2013
2.50
 35,620 2.50 2.56 2.50 930 0 0.0
02/12/2013
2.50
 52,290 2.50 2.56 2.42 0 0 0
29/11/2013
2.50
 66,070 2.58 2.58 2.47 0 3,000 -0.0
28/11/2013
2.58
 161,430 2.64 2.69 2.50 0 9,000 -0.1
27/11/2013
2.64
 110,750 2.69 2.69 2.61 0 0 0
26/11/2013
2.69
 231,850 2.69 2.69 2.61 3,000 0 0.0
25/11/2013
2.69
 303,720 2.61 2.78 2.67 9,000 0 0.1
22/11/2013
2.61
 457,080 2.44 2.61 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |