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)
20/11/2013
2.31
 22,270 2.33 2.33 2.28 0 0 0
19/11/2013
2.33
 63,120 2.33 2.33 2.31 0 0 0
18/11/2013
2.33
 82,030 2.31 2.36 2.28 0 0 0
15/11/2013
2.31
 58,560 2.36 2.36 2.28 0 0 0
14/11/2013
2.36
 75,350 2.39 2.39 2.28 0 0 0
13/11/2013
2.39
 33,490 2.42 2.42 2.33 0 0 0
12/11/2013
2.42
 17,950 2.44 2.44 2.33 0 0 0
11/11/2013
2.44
 63,740 2.36 2.44 2.36 0 0 0
08/11/2013
2.36
 48,730 2.39 2.39 2.33 0 0 0
07/11/2013
2.39
 52,750 2.42 2.42 2.36 0 0 0
06/11/2013
2.42
 99,570 2.39 2.42 2.33 0 0 0
05/11/2013
2.39
 50,400 2.39 2.44 2.36 0 0 0
04/11/2013
2.39
 71,470 2.31 2.44 2.28 0 0 0
01/11/2013
2.31
 148,990 2.36 2.36 2.31 0 0 0
31/10/2013
2.36
 37,150 2.36 2.39 2.33 0 0 0
30/10/2013
2.36
 74,460 2.39 2.42 2.33 0 0 0
29/10/2013
2.39
 13,990 2.42 2.44 2.36 0 0 0
28/10/2013
2.42
 40,520 2.50 2.50 2.39 0 0 0
25/10/2013
2.50
 101,380 2.44 2.50 2.39 0 0 0
24/10/2013
2.44
 52,810 2.44 2.47 2.42 0 0 0
23/10/2013
2.44
 156,290 2.44 2.53 2.42 0 0 0
22/10/2013
2.44
 84,740 2.44 2.47 2.42 0 0 0
21/10/2013
2.44
 110,830 2.39 2.47 2.39 0 0 0
18/10/2013
2.39
 117,400 2.44 2.44 2.36 0 0 0
17/10/2013
2.44
 228,130 2.47 2.53 2.39 0 0 0
16/10/2013
2.47
 116,490 2.53 2.56 2.42 0 0 0
15/10/2013
2.53
 158,370 2.47 2.53 2.42 0 0 0
14/10/2013
2.47
 294,820 2.56 2.58 2.42 0 0 0
11/10/2013
2.56
 250,660 2.58 2.67 2.56 0 0 0
10/10/2013
2.58
 115,600 2.69 2.72 2.58 0 0 0
09/10/2013
2.69
 168,680 2.81 2.81 2.69 0 0 0
08/10/2013
2.81
 179,330 2.78 2.86 2.72 0 0 0
07/10/2013
2.78
 198,190 2.64 2.78 2.58 0 0 0
04/10/2013
2.64
 98,550 2.64 2.69 2.58 0 0 0
03/10/2013
2.64
 135,120 2.75 2.75 2.58 0 0 0
02/10/2013
2.75
 274,260 2.61 2.78 2.61 0 0 0
01/10/2013
2.61
 361,580 2.44 2.61 2.53 0 0 0
30/09/2013
2.44
 56,250 2.36 2.44 2.36 0 0 0
27/09/2013
2.36
 26,550 2.44 2.44 2.36 0 0 0
26/09/2013
2.44
 40,340 2.42 2.44 2.39 0 0 0
25/09/2013
2.42
 32,560 2.42 2.44 2.33 0 0 0
24/09/2013
2.42
 18,410 2.36 2.42 2.36 0 0 0
23/09/2013
2.36
 17,600 2.36 2.36 2.33 0 0 0
20/09/2013
2.36
 9,650 2.36 2.36 2.31 0 0 0
19/09/2013
2.36
 17,390 2.36 2.39 2.36 0 0 0
18/09/2013
2.36
 7,210 2.42 2.42 2.31 0 0 0
17/09/2013
2.42
 5,840 2.42 2.42 2.33 0 0 0
16/09/2013
2.42
 46,610 2.28 2.42 2.28 0 0 0
13/09/2013
2.28
 12,520 2.25 2.31 2.22 0 0 0
12/09/2013
2.25
 6,650 2.31 2.31 2.25 0 0 0
11/09/2013
2.31
 5,670 2.28 2.33 2.28 0 0 0
10/09/2013
2.28
 8,830 2.25 2.36 2.22 0 0 0
09/09/2013
2.25
 28,230 2.39 2.39 2.25 0 0 0
06/09/2013
2.39
 8,840 2.39 2.42 2.31 0 0 0
05/09/2013
2.39
 43,580 2.36 2.42 2.36 0 0 0
04/09/2013
2.36
 6,290 2.39 2.39 2.28 0 0 0
03/09/2013
2.39
 17,700 2.44 2.56 2.36 0 0 0
30/08/2013
2.44
 6,590 2.47 2.47 2.36 0 0 0
29/08/2013
2.47
 53,890 2.47 2.47 2.36 0 0 0
28/08/2013
2.47
 84,690 2.64 2.64 2.47 0 0 0
27/08/2013
2.64
 10,580 2.67 2.67 2.58 0 0 0
26/08/2013
2.67
 18,630 2.69 2.69 2.58 0 0 0
23/08/2013
2.69
 57,390 2.67 2.78 2.67 0 0 0
22/08/2013
2.67
 34,770 2.67 2.69 2.64 0 0 0
21/08/2013
2.67
 53,160 2.64 2.67 2.56 0 0 0
20/08/2013
2.64
 18,090 2.69 2.69 2.58 0 0 0
19/08/2013
2.69
 20,640 2.64 2.75 2.61 0 0 0
16/08/2013
2.64
 13,040 2.67 2.69 2.56 0 0 0
15/08/2013
2.67
 108,770 2.67 2.69 2.53 0 15,000 -0.1
14/08/2013
2.67
 29,570 2.72 2.72 2.61 0 0 0
13/08/2013
2.72
 13,440 2.72 2.75 2.67 0 0 0
12/08/2013
2.72
 11,130 2.72 2.75 2.67 0 0 0
09/08/2013
2.72
 14,840 2.72 2.78 2.67 0 0 0
08/08/2013
2.72
 35,820 2.67 2.78 2.67 0 0 0
07/08/2013
2.67
 73,390 2.72 2.75 2.67 0 0 0
06/08/2013
2.72
 56,610 2.72 2.83 2.64 0 0 0
05/08/2013
2.72
 57,950 2.83 2.89 2.72 0 0 0
02/08/2013
2.83
 41,830 2.97 2.97 2.83 0 0 0
01/08/2013
2.97
 49,600 2.83 3.03 2.75 0 0 0
31/07/2013
2.83
 148,850 2.67 2.83 2.75 0 0 0
30/07/2013
2.67
 70,930 2.50 2.67 2.50 0 0 0
29/07/2013
2.50
 28,550 2.67 2.69 2.50 0 0 0
26/07/2013
2.67
 34,890 2.56 2.69 2.47 0 0 0
25/07/2013
2.56
 39,650 2.72 2.86 2.56 0 0 0
24/07/2013
2.72
 46,150 2.89 2.92 2.72 0 0 0
23/07/2013
2.89
 11,510 2.92 3.00 2.78 0 0 0
22/07/2013
2.92
 86,700 3.03 3.17 2.83 0 0 0
19/07/2013
3.03
 32,420 3.14 3.25 3.03 0 0 0
18/07/2013
3.14
 47,820 3.22 3.28 3.08 0 0 0
17/07/2013
3.22
 55,230 3.31 3.31 3.11 0 0 0
16/07/2013
3.31
 106,250 3.11 3.31 3.14 0 0 0
15/07/2013
3.11
 132,850 2.92 3.11 3.00 0 0 0
12/07/2013
2.92
 57,680 2.81 3.00 2.92 0 0 0
11/07/2013
2.81
 59,150 2.83 2.94 2.75 0 0 0
10/07/2013
2.83
 28,480 3.03 3.06 2.83 0 0 0
09/07/2013
3.03
 45,210 2.89 3.03 2.86 0 0 0
08/07/2013
2.89
 28,070 3.06 3.17 2.89 0 0 0
05/07/2013
3.06
 148,850 3.28 3.31 3.06 0 0 0
04/07/2013
3.28
 130,110 3.50 3.56 3.28 0 0 0
03/07/2013
3.50
 23,690 3.50 3.61 3.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |