CTCP Thép Nam Kim (nkg)

16.25
0.20
(1.25%)

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
(2025-07-07)
2.35 17.15% 448,575,500 2,471,237 30.0
13.70
16.50
16.25
2 tháng
(2025-06-09)
2.95 22.52% 596,927,700 2,838,137 35.7
12.90
16.50
16.25
3 tháng
(2025-05-08)
3.60 28.92% 799,614,900 2,188,907 29.1
12.35
16.50
16.25
6 tháng
(2025-02-07)
2.05 14.64% 1,302,195,000 -770,942 -16.1
11.30
16.50
16.25
12 tháng
(2024-08-12)
-0.47 -2.82% 1,792,109,600 -15,509,818 -338.7
11.30
17.26
16.25
24 tháng
(2023-08-17)
0.47 3.01% 3,961,394,800 -8,477,829 -179.5
11.30
20.88
16.25
36 tháng
(2022-08-22)
-0.70 -4.17% 6,455,349,500 2,608,390 5.6
5.76
20.88
16.25
60 tháng
(2020-09-01)
11.72 270.32% 9,619,051,050 -26,474,130 -674.0
4.25
35.03
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2013
1.84
25,570 1.88 1.88 1.84 0 0 0
16/12/2013
1.88
39,440 1.84 1.88 1.84 0 0 0
13/12/2013
1.84
5,450 1.88 1.88 1.84 0 0 0
12/12/2013
1.88
10,370 1.88 1.88 1.84 0 0 0
11/12/2013
1.88
45,060 1.90 1.90 1.84 0 0 0
10/12/2013
1.90
44,940 1.90 1.93 1.86 0 0 0
09/12/2013
1.90
57,190 1.90 1.90 1.84 0 0 0
06/12/2013
1.90
61,050 1.88 1.95 1.86 0 0 0
05/12/2013
1.88
133,440 1.95 1.95 1.88 0 0 0
04/12/2013
1.95
56,440 1.95 1.95 1.93 0 0 0
03/12/2013
1.95
35,620 1.95 1.99 1.95 930 0 0.0
02/12/2013
1.95
52,290 1.95 1.99 1.88 0 0 0
29/11/2013
1.95
66,070 2.01 2.01 1.93 0 3,000 -0.0
28/11/2013
2.01
161,430 2.06 2.10 1.95 0 9,000 -0.1
27/11/2013
2.06
110,750 2.10 2.10 2.03 0 0 0
26/11/2013
2.10
231,850 2.10 2.10 2.03 3,000 0 0.0
25/11/2013
2.10
303,720 2.03 2.16 2.08 9,000 0 0.1
22/11/2013
2.03
457,080 1.90 2.03 1.97 0 0 0
21/11/2013
1.90
274,380 1.80 1.90 1.82 0 0 0
20/11/2013
1.80
22,270 1.82 1.82 1.77 0 0 0
19/11/2013
1.82
63,120 1.82 1.82 1.80 0 0 0
18/11/2013
1.82
82,030 1.80 1.84 1.77 0 0 0
15/11/2013
1.80
58,560 1.84 1.84 1.77 0 0 0
14/11/2013
1.84
75,350 1.86 1.86 1.77 0 0 0
13/11/2013
1.86
33,490 1.88 1.88 1.82 0 0 0
12/11/2013
1.88
17,950 1.90 1.90 1.82 0 0 0
11/11/2013
1.90
63,740 1.84 1.90 1.84 0 0 0
08/11/2013
1.84
48,730 1.86 1.86 1.82 0 0 0
07/11/2013
1.86
52,750 1.88 1.88 1.84 0 0 0
06/11/2013
1.88
99,570 1.86 1.88 1.82 0 0 0
05/11/2013
1.86
50,400 1.86 1.90 1.84 0 0 0
04/11/2013
1.86
71,470 1.80 1.90 1.77 0 0 0
01/11/2013
1.80
148,990 1.84 1.84 1.80 0 0 0
31/10/2013
1.84
37,150 1.84 1.86 1.82 0 0 0
30/10/2013
1.84
74,460 1.86 1.88 1.82 0 0 0
29/10/2013
1.86
13,990 1.88 1.90 1.84 0 0 0
28/10/2013
1.88
40,520 1.95 1.95 1.86 0 0 0
25/10/2013
1.95
101,380 1.90 1.95 1.86 0 0 0
24/10/2013
1.90
52,810 1.90 1.93 1.88 0 0 0
23/10/2013
1.90
156,290 1.90 1.97 1.88 0 0 0
22/10/2013
1.90
84,740 1.90 1.93 1.88 0 0 0
21/10/2013
1.90
110,830 1.86 1.93 1.86 0 0 0
18/10/2013
1.86
117,400 1.90 1.90 1.84 0 0 0
17/10/2013
1.90
228,130 1.93 1.97 1.86 0 0 0
16/10/2013
1.93
116,490 1.97 1.99 1.88 0 0 0
15/10/2013
1.97
158,370 1.93 1.97 1.88 0 0 0
14/10/2013
1.93
294,820 1.99 2.01 1.88 0 0 0
11/10/2013
1.99
250,660 2.01 2.08 1.99 0 0 0
10/10/2013
2.01
115,600 2.10 2.12 2.01 0 0 0
09/10/2013
2.10
168,680 2.19 2.19 2.10 0 0 0
08/10/2013
2.19
179,330 2.16 2.23 2.12 0 0 0
07/10/2013
2.16
198,190 2.06 2.16 2.01 0 0 0
04/10/2013
2.06
98,550 2.06 2.10 2.01 0 0 0
03/10/2013
2.06
135,120 2.14 2.14 2.01 0 0 0
02/10/2013
2.14
274,260 2.03 2.16 2.03 0 0 0
01/10/2013
2.03
361,580 1.90 2.03 1.97 0 0 0
30/09/2013
1.90
56,250 1.84 1.90 1.84 0 0 0
27/09/2013
1.84
26,550 1.90 1.90 1.84 0 0 0
26/09/2013
1.90
40,340 1.88 1.90 1.86 0 0 0
25/09/2013
1.88
32,560 1.88 1.90 1.82 0 0 0
24/09/2013
1.88
18,410 1.84 1.88 1.84 0 0 0
23/09/2013
1.84
17,600 1.84 1.84 1.82 0 0 0
20/09/2013
1.84
9,650 1.84 1.84 1.80 0 0 0
19/09/2013
1.84
17,390 1.84 1.86 1.84 0 0 0
18/09/2013
1.84
7,210 1.88 1.88 1.80 0 0 0
17/09/2013
1.88
5,840 1.88 1.88 1.82 0 0 0
16/09/2013
1.88
46,610 1.77 1.88 1.77 0 0 0
13/09/2013
1.77
12,520 1.75 1.80 1.73 0 0 0
12/09/2013
1.75
6,650 1.80 1.80 1.75 0 0 0
11/09/2013
1.80
5,670 1.77 1.82 1.77 0 0 0
10/09/2013
1.77
8,830 1.75 1.84 1.73 0 0 0
09/09/2013
1.75
28,230 1.86 1.86 1.75 0 0 0
06/09/2013
1.86
8,840 1.86 1.88 1.80 0 0 0
05/09/2013
1.86
43,580 1.84 1.88 1.84 0 0 0
04/09/2013
1.84
6,290 1.86 1.86 1.77 0 0 0
03/09/2013
1.86
17,700 1.90 1.99 1.84 0 0 0
30/08/2013
1.90
6,590 1.93 1.93 1.84 0 0 0
29/08/2013
1.93
53,890 1.93 1.93 1.84 0 0 0
28/08/2013
1.93
84,690 2.06 2.06 1.93 0 0 0
27/08/2013
2.06
10,580 2.08 2.08 2.01 0 0 0
26/08/2013
2.08
18,630 2.10 2.10 2.01 0 0 0
23/08/2013
2.10
57,390 2.08 2.16 2.08 0 0 0
22/08/2013
2.08
34,770 2.08 2.10 2.06 0 0 0
21/08/2013
2.08
53,160 2.06 2.08 1.99 0 0 0
20/08/2013
2.06
18,090 2.10 2.10 2.01 0 0 0
19/08/2013
2.10
20,640 2.06 2.14 2.03 0 0 0
16/08/2013
2.06
13,040 2.08 2.10 1.99 0 0 0
15/08/2013
2.08
108,770 2.08 2.10 1.97 0 15,000 -0.1
14/08/2013
2.08
29,570 2.12 2.12 2.03 0 0 0
13/08/2013
2.12
13,440 2.12 2.14 2.08 0 0 0
12/08/2013
2.12
11,130 2.12 2.14 2.08 0 0 0
09/08/2013
2.12
14,840 2.12 2.16 2.08 0 0 0
08/08/2013
2.12
35,820 2.08 2.16 2.08 0 0 0
07/08/2013
2.08
73,390 2.12 2.14 2.08 0 0 0
06/08/2013
2.12
56,610 2.12 2.21 2.06 0 0 0
05/08/2013
2.12
57,950 2.21 2.25 2.12 0 0 0
02/08/2013
2.21
41,830 2.32 2.32 2.21 0 0 0
01/08/2013
2.32
49,600 2.21 2.36 2.14 0 0 0
31/07/2013
2.21
148,850 2.08 2.21 2.14 0 0 0
30/07/2013
2.08
70,930 1.95 2.08 1.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |