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)
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
21/11/2013
2.44
 274,380 2.31 2.44 2.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |