CTCP Thép Nam Kim (nkg)

19.30
0.20
(1.05%)
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
(2024-10-22) 		-1.10 -5.39% 83,211,100 -4,222,397 -87.6
18.90
21.60
19.30
2 tháng
(2024-09-23) 		-1.95 -9.18% 188,115,700 -10,829,197 -230.4
18.90
22.10
19.30
3 tháng
(2024-08-23) 		-2.85 -12.87% 270,089,300 -13,848,297 -295.4
18.90
22.15
19.30
6 tháng
(2024-05-27) 		-5.60 -22.49% 638,980,700 -18,794,687 -397.8
18.90
26.80
19.30
12 tháng
(2023-11-27) 		-2.50 -11.47% 1,731,580,700 -17,820,808 -376.1
18.90
26.80
19.30
24 tháng
(2022-12-02) 		6.75 53.78% 4,250,730,100 -7,814,192 -141.0
11.55
26.80
19.30
36 tháng
(2021-12-07) 		-11.99 -38.32% 6,322,865,700 -2,932,949 32.4
7.40
41.67
19.30
60 tháng
(2019-12-18) 		14.33 288.02% 8,378,480,510 -62,502,609 -882.1
3.24
44.97
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2012
3.58
 61,250 3.75 3.75 3.58 0 0 0
30/01/2012
3.75
 11,590 3.69 3.75 3.67 0 0 0
20/01/2012
3.69
 7,520 3.69 3.69 3.64 0 0 0
19/01/2012
3.69
 8,550 3.67 3.69 3.64 0 0 0
18/01/2012
3.67
 7,570 3.67 3.67 3.50 0 0 0
17/01/2012
3.67
 6,570 3.69 3.69 3.64 0 0 0
16/01/2012
3.69
 99,030 3.69 3.75 3.61 0 0 0
13/01/2012
3.69
 57,090 3.53 3.69 3.36 0 0 0
12/01/2012
3.53
 29,120 3.69 3.69 3.53 0 0 0
11/01/2012
3.69
 116,820 3.69 3.69 3.53 0 0 0
10/01/2012
3.69
 71,320 3.69 3.75 3.67 0 0 0
09/01/2012
3.69
 22,430 3.69 3.72 3.67 0 0 0
06/01/2012
3.69
 120,860 3.67 3.69 3.50 0 0 0
05/01/2012
3.67
 4,060 3.64 3.67 3.61 0 0 0
04/01/2012
3.64
 5,100 3.81 3.81 3.64 0 0 0
03/01/2012
3.81
 6,890 3.81 3.81 3.78 0 0 0
30/12/2011
3.81
 90,340 3.78 3.81 3.75 0 0 0
29/12/2011
3.78
 600 3.72 3.81 3.78 0 0 0
28/12/2011
3.72
 57,980 3.86 3.86 3.72 0 0 0
27/12/2011
3.86
 151,160 3.75 3.86 3.69 0 0 0
26/12/2011
3.75
 77,970 3.81 3.81 3.72 0 0 0
23/12/2011
3.81
 16,350 3.78 3.81 3.61 0 0 0
22/12/2011
3.78
 3,200 3.83 3.83 3.78 0 0 0
21/12/2011
3.83
 33,420 3.67 3.83 3.50 0 0 0
20/12/2011
3.67
 12,870 3.83 3.83 3.67 0 0 0
19/12/2011
3.83
 22,540 3.86 3.94 3.83 0 0 0
16/12/2011
3.86
 11,000 4.06 4.06 3.86 0 0 0
15/12/2011
4.06
 220 4.08 4.08 4.06 0 0 0
14/12/2011
4.08
 15,610 4.08 4.08 3.89 0 0 0
13/12/2011
4.08
 23,230 4.08 4.08 3.89 0 0 0
12/12/2011
4.08
 24,610 4.06 4.08 3.86 0 0 0
09/12/2011
4.06
 10,770 4.06 4.06 4.00 0 0 0
08/12/2011
4.06
 12,570 4.06 4.06 4.03 0 0 0
07/12/2011
4.06
 8,000 4.08 4.08 4.06 0 0 0
06/12/2011
4.08
 69,360 4.08 4.08 4.03 0 0 0
05/12/2011
4.08
 76,980 3.89 4.08 3.92 0 0 0
02/12/2011
3.89
 123,790 4.06 4.17 3.89 0 0 0
01/12/2011
4.06
 125,520 4.08 4.08 3.89 0 0 0
30/11/2011
4.08
 490 4.14 4.14 4.08 0 0 0
29/11/2011
4.14
 230,030 3.97 4.14 3.78 0 0 0
28/11/2011
3.97
 30,380 4.17 4.17 3.97 0 0 0
25/11/2011
4.17
 36,370 4.22 4.22 4.03 0 0 0
24/11/2011
4.22
 10,600 4.28 4.28 4.17 0 0 0
23/11/2011
4.28
 15,090 4.36 4.36 4.25 0 0 0
22/11/2011
4.36
 231,010 4.28 4.47 4.22 0 0 0
21/11/2011
4.28
 22,630 4.08 4.28 4.03 0 0 0
18/11/2011
4.08
 17,420 3.89 4.08 3.81 0 0 0
17/11/2011
3.89
 20,430 3.89 3.89 3.81 0 0 0
16/11/2011
3.89
 158,320 3.78 3.92 3.61 0 0 0
15/11/2011
3.78
 1,270 3.94 3.94 3.78 0 0 0
14/11/2011
3.94
 153,260 3.89 3.94 3.69 0 0 0
11/11/2011
3.89
 40,860 4.08 4.14 3.89 0 0 0
10/11/2011
4.08
 157,400 4.14 4.33 4.08 0 0 0
09/11/2011
4.14
 11,310 4.17 4.17 4.06 0 0 0
08/11/2011
4.17
 47,880 4.17 4.17 3.97 0 0 0
07/11/2011
4.17
 144,910 4.17 4.19 4.11 0 0 0
04/11/2011
4.17
 48,040 4.19 4.19 4.14 0 0 0
03/11/2011
4.19
 17,500 4.22 4.22 4.14 0 0 0
02/11/2011
4.22
 135,960 4.22 4.22 4.08 0 0 0
01/11/2011
4.22
 30,000 4.22 4.28 4.17 0 0 0
31/10/2011
4.22
 79,100 4.42 4.42 4.22 0 0 0
28/10/2011
4.42
 42,680 4.31 4.42 4.28 0 0 0
27/10/2011
4.31
 32,250 4.33 4.33 4.22 0 0 0
26/10/2011
4.33
 43,700 4.28 4.33 4.19 0 0 0
25/10/2011
4.28
 164,650 4.28 4.28 4.11 0 0 0
24/10/2011
4.28
 22,500 4.25 4.28 4.17 0 0 0
21/10/2011
4.25
 8,870 4.25 4.25 4.19 0 0 0
20/10/2011
4.25
 15,010 4.25 4.25 4.11 0 0 0
19/10/2011
4.25
 56,630 4.25 4.25 4.17 0 0 0
18/10/2011
4.25
 22,110 4.25 4.25 4.08 0 0 0
17/10/2011
4.25
 7,510 4.25 4.25 4.25 0 0 0
14/10/2011
4.25
 61,930 4.19 4.25 4.19 0 0 0
13/10/2011
4.19
 14,730 4.14 4.19 4.17 0 0 0
12/10/2011
4.14
 6,000 4.22 4.22 4.14 0 0 0
11/10/2011
4.22
 6,010 4.22 4.22 4.19 0 0 0
10/10/2011
4.22
 6,600 4.25 4.25 4.22 0 0 0
07/10/2011
4.25
 10,170 4.28 4.28 4.22 0 0 0
06/10/2011
4.28
 5,280 4.22 4.28 4.22 0 0 0
05/10/2011
4.22
 1,510 4.19 4.22 4.22 0 0 0
04/10/2011
4.19
 27,100 4.31 4.31 4.19 0 0 0
03/10/2011
4.31
 5,950 4.31 4.31 4.25 0 0 0
30/09/2011
4.31
 31,000 4.25 4.31 4.25 0 0 0
29/09/2011
4.25
 21,720 4.25 4.25 4.22 0 0 0
28/09/2011
4.25
 21,520 4.25 4.25 4.22 0 0 0
27/09/2011
4.25
 5,560 4.22 4.25 4.19 0 0 0
26/09/2011
4.22
 13,010 4.22 4.22 4.14 0 0 0
23/09/2011
4.22
 15,510 4.31 4.31 4.22 0 0 0
22/09/2011
4.31
 8,600 4.33 4.33 4.22 0 0 0
21/09/2011
4.33
 3,950 4.33 4.33 4.28 0 0 0
20/09/2011
4.33
 7,150 4.33 4.33 4.28 0 0 0
19/09/2011
4.33
 13,000 4.31 4.33 4.22 0 0 0
16/09/2011
4.31
 17,040 4.36 4.36 4.31 0 0 0
15/09/2011
4.36
 30,020 4.22 4.36 4.25 0 0 0
14/09/2011
4.22
 119,340 4.39 4.44 4.22 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
13/09/2011
4.39
 59,510 4.23 4.39 4.25 0 0 0
12/09/2011
4.23
 48,820 4.23 4.27 4.19 0 0 0
09/09/2011
4.23
 15,500 4.23 4.23 4.19 0 0 0
08/09/2011
4.23
 22,450 4.23 4.25 4.23 0 0 0
07/09/2011
4.23
 15,910 4.21 4.23 4.17 100 0 0.0
06/09/2011
4.21
 19,500 4.23 4.23 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |