CTCP Thép Nam Kim (nkg)

21.65
0.15
(0.70%)
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)
02/07/2013
3.50
 145,510 3.50 3.72 3.47 0 0 0
01/07/2013
3.50
 204,750 3.75 3.75 3.50 0 0 0
28/06/2013
3.75
 64,920 3.86 3.86 3.75 0 0 0
27/06/2013
3.86
 84,620 3.83 4.08 3.78 0 0 0
26/06/2013
3.83
 60,860 3.69 3.86 3.69 6,000 0 0.1
25/06/2013
3.69
 120,020 3.94 3.94 3.69 0 0 0
24/06/2013
3.94
 52,980 3.97 4.03 3.86 0 0 0
21/06/2013
3.97
 46,690 3.86 4.00 3.83 9,000 0 0.1
20/06/2013
3.86
 47,200 4.00 4.06 3.86 0 0 0
19/06/2013
4.00
 105,000 3.86 4.11 3.92 0 0 0
18/06/2013
3.86
 99,630 3.61 3.86 3.56 0 0 0
17/06/2013
3.61
 53,940 3.72 3.86 3.47 0 0 0
14/06/2013
3.72
 34,170 3.69 3.86 3.72 0 0 0
13/06/2013
3.69
 76,310 3.61 3.86 3.50 0 0 0
12/06/2013
3.61
 88,910 3.75 3.78 3.61 0 0 0
11/06/2013
3.75
 50,490 3.89 3.97 3.72 0 0 0
10/06/2013
3.89
 199,340 4.03 4.14 3.75 0 0 0
07/06/2013
4.03
 126,190 4.31 4.31 4.03 0 0 0
06/06/2013
4.31
 44,370 4.22 4.39 4.11 0 0 0
05/06/2013
4.22
 97,030 4.28 4.36 4.14 0 0 0
04/06/2013
4.28
 272,210 4.00 4.28 4.11 0 0 0
03/06/2013
4.00
 117,960 4.06 4.22 3.97 0 0 0
31/05/2013
4.06
 113,180 3.86 4.11 3.89 0 0 0
30/05/2013
3.86
 214,010 3.86 4.08 3.86 0 0 0
29/05/2013
3.86
 92,910 3.61 3.86 3.83 0 0 0
28/05/2013
3.61
 102,050 3.39 3.61 3.17 0 0 0
27/05/2013
3.39
 200,380 3.22 3.44 3.03 0 0 0
24/05/2013
3.22
 83,920 3.03 3.22 2.83 0 0 0
23/05/2013
3.03
 86,070 2.83 3.03 3.00 0 0 0
22/05/2013
2.83
 100,860 2.67 2.83 2.50 0 0 0
21/05/2013
2.67
 36,530 2.50 2.67 2.53 0 0 0
20/05/2013
2.50
 153,270 2.36 2.50 2.22 0 0 0
17/05/2013
2.36
 86,790 2.22 2.36 2.08 0 0 0
16/05/2013
2.22
 45,870 2.08 2.22 2.06 0 0 0
15/05/2013
2.08
 35,810 2.06 2.08 1.94 0 0 0
14/05/2013
2.06
 45,640 2.06 2.08 1.94 0 0 0
13/05/2013
2.06
 76,700 2.06 2.08 2.00 0 0 0
10/05/2013
2.06
 76,690 2.00 2.08 2.00 0 0 0
09/05/2013
2.00
 15,380 1.89 2.00 1.89 0 0 0
08/05/2013
1.89
 21,770 1.78 1.89 1.69 0 0 0
07/05/2013
1.78
 10 1.78 1.78 1.78 0 0 0
06/05/2013
1.78
 10,910 1.81 1.86 1.69 0 0 0
03/05/2013
1.81
 15,780 1.81 1.83 1.69 0 0 0
02/05/2013
1.81
 29,150 1.86 1.89 1.75 0 0 0
26/04/2013
1.86
 3,510 1.86 1.92 1.81 0 0 0
25/04/2013
1.86
 3,630 1.92 1.92 1.81 0 0 0
24/04/2013
1.92
 990 1.83 1.92 1.86 0 0 0
23/04/2013
1.83
 20 1.81 1.83 1.83 0 0 0
22/04/2013
1.81
 2,890 1.89 1.92 1.78 0 0 0
18/04/2013
1.89
 320 1.92 1.92 1.81 0 0 0
17/04/2013
1.92
 1,020 1.92 1.92 1.81 0 0 0
16/04/2013
1.92
 320 1.92 1.92 1.81 0 0 0
15/04/2013
1.92
 11,880 1.92 1.94 1.81 0 0 0
12/04/2013
1.92
 1,600 1.89 1.94 1.86 0 0 0
11/04/2013
1.89
 4,300 1.94 1.97 1.89 0 0 0
10/04/2013
1.94
 1,510 1.94 1.97 1.94 0 0 0
09/04/2013
1.94
 7,610 1.94 1.97 1.92 0 0 0
08/04/2013
1.94
 13,360 1.97 1.97 1.86 0 0 0
05/04/2013
1.97
 6,310 1.94 1.97 1.94 0 0 0
04/04/2013
1.94
 8,520 1.97 1.97 1.92 0 0 0
03/04/2013
1.97
 9,470 1.97 2.00 1.92 0 0 0
02/04/2013
1.97
 12,110 1.94 2.03 1.97 0 0 0
01/04/2013
1.94
 54,270 1.94 2.06 1.83 0 0 0
29/03/2013
1.94
 250 2.08 2.08 1.94 0 0 0
28/03/2013
2.08
 60 2.08 2.08 2.08 0 0 0
27/03/2013
2.08
 50 2.00 2.08 2.08 0 0 0
26/03/2013
2.00
 8,200 1.89 2.00 2.00 0 0 0
25/03/2013
1.89
 13,740 1.89 1.97 1.89 0 0 0
22/03/2013
1.89
 33,380 1.97 1.97 1.86 0 0 0
21/03/2013
1.97
 64,980 2.11 2.14 1.97 0 0 0
20/03/2013
2.11
 6,330 2.25 2.25 2.11 0 0 0
19/03/2013
2.25
 22,990 2.31 2.31 2.17 0 0 0
18/03/2013
2.31
 108,980 2.17 2.31 2.03 0 0 0
15/03/2013
2.17
 112,710 2.31 2.31 2.17 0 0 0
14/03/2013
2.31
 132,360 2.22 2.31 2.08 0 0 0
13/03/2013
2.22
 41,160 2.31 2.31 2.17 0 0 0
12/03/2013
2.31
 11,350 2.47 2.47 2.31 0 0 0
11/03/2013
2.47
 18,680 2.61 2.61 2.44 0 0 0
08/03/2013
2.61
 8,500 2.78 2.78 2.58 0 0 0
07/03/2013
2.78
 10 2.92 2.92 2.78 0 0 0
06/03/2013
2.92
 30 3.11 3.11 2.92 0 0 0
05/03/2013
3.11
 20 3.33 3.33 3.11 0 0 0
04/03/2013
3.33
 30 3.58 3.58 3.33 0 0 0
01/03/2013
3.58
 10 3.58 3.58 3.58 0 0 0
28/02/2013
3.58
 20 3.44 3.58 3.58 0 0 0
27/02/2013
3.44
 20 3.25 3.44 3.44 0 0 0
26/02/2013
3.25
 10 3.06 3.25 3.25 0 0 0
25/02/2013
3.06
 940 3.19 3.42 3.00 0 0 0
22/02/2013
3.19
 180 3.14 3.19 3.14 0 0 0
21/02/2013
3.14
 1,110 2.94 3.14 2.78 0 0 0
20/02/2013
2.94
 1,270 2.78 2.97 2.64 0 0 0
19/02/2013
2.78
 110 2.83 3.03 2.78 0 0 0
18/02/2013
2.83
 330 2.89 3.08 2.83 0 0 0
08/02/2013
2.89
 4,150 2.72 2.89 2.56 0 0 0
07/02/2013
2.72
 10 2.64 2.72 2.72 0 0 0
06/02/2013
2.64
 110 2.58 2.64 2.58 0 0 0
05/02/2013
2.58
 180 2.64 2.67 2.50 0 0 0
04/02/2013
2.64
 10 2.47 2.64 2.64 0 0 0
01/02/2013
2.47
 1,010 2.42 2.47 2.36 0 0 0
31/01/2013
2.42
 550 2.42 2.42 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |