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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |