Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/04/2019	5.45	223,530	5.49	5.49	5.42	11,740	0	0.1
11/04/2019	5.49	325,450	5.38	5.49	5.36	1,700	83,740	-0.6
10/04/2019	5.38	370,010	5.38	5.44	5.31	27,530	2,000	0.2
09/04/2019	5.38	734,210	5.62	5.67	5.23	3,800	0	0.0
08/04/2019	5.62	586,590	5.60	5.78	5.60	9,000	650	0.1
05/04/2019	5.60	547,430	5.86	5.97	5.60	0	60,000	-0.5
04/04/2019	5.86	1,429,770	5.74	5.97	5.81	4,410	5,500	-0.0
03/04/2019	5.74	1,839,110	5.42	5.74	5.34	3,288,380	0	24.6
02/04/2019	5.42	305,310	5.42	5.56	5.41	10,500	0	0.1
01/04/2019	5.42	514,230	5.38	5.42	5.34	333,300	0	2.4
29/03/2019	5.38	156,910	5.38	5.39	5.36	53,740	0	0.4
28/03/2019	5.38	413,200	5.29	5.42	5.28	209,040	0	1.5
27/03/2019	5.29	244,870	5.25	5.32	5.24	0	0	0
26/03/2019	5.25	113,130	5.18	5.25	5.18	10,000	0	0.1
25/03/2019	5.18	239,350	5.34	5.34	5.16	23,630	0	0.2
22/03/2019	5.34	212,390	5.31	5.38	5.31	0	0	0
21/03/2019	5.31	195,100	5.39	5.42	5.31	2,000	0	0.0
20/03/2019	5.39	516,770	5.34	5.44	5.33	100	0	0.0
19/03/2019	5.34	267,110	5.40	5.40	5.31	10,000	9,000	0.0
18/03/2019	5.40	706,390	5.28	5.42	5.29	10,000	100,000	-0.7
15/03/2019	5.28	472,200	5.38	5.38	5.23	80,730	100,000	-0.1
14/03/2019	5.38	453,770	5.38	5.42	5.35	17,500	91,500	-0.5
13/03/2019	5.38	460,020	5.36	5.45	5.38	0	58,200	-0.4
12/03/2019	5.36	824,150	5.43	5.52	5.36	50,190	54,300	-0.0
11/03/2019	5.43	265,270	5.34	5.52	5.34	30,000	100,000	-0.5
08/03/2019	5.34	992,340	5.53	5.53	5.31	47,700	103,000	-0.4
07/03/2019	5.53	898,500	5.74	5.85	5.53	65,310	100,000	-0.3
06/03/2019	5.74	484,710	5.86	5.90	5.74	10,500	75,000	-0.5
05/03/2019	5.86	1,724,800	5.86	6.04	5.86	120,300	210,000	-0.7
04/03/2019	5.86	1,333,130	5.67	5.93	5.75	18,290	213,900	-1.6
01/03/2019	5.67	533,120	5.67	5.75	5.65	10,050	166,380	-1.2
28/02/2019	5.67	652,800	5.76	5.81	5.62	39,130	100,000	-0.5
27/02/2019	5.76	1,102,310	5.76	5.86	5.74	2,600	308,800	-2.4
26/02/2019	5.76	1,097,600	5.75	5.90	5.75	10,000	305,910	-2.3
25/02/2019	5.75	1,852,910	5.67	5.86	5.72	68,320	600,020	-4.2
22/02/2019	5.67	1,179,310	5.45	5.81	5.36	10,000	300,700	-2.2
21/02/2019	5.45	498,740	5.45	5.48	5.41	2,000	100,000	-0.7
20/02/2019	5.45	514,040	5.39	5.45	5.31	0	0	0
19/02/2019	5.39	487,310	5.53	5.53	5.39	10,020	0	0.1
18/02/2019	5.53	493,470	5.62	5.66	5.49	500	51,640	-0.4
15/02/2019	5.62	1,079,820	5.55	5.67	5.45	2,100	0	0.0
14/02/2019	5.55	1,921,910	5.19	5.55	5.30	42,200	163,110	-0.9
13/02/2019	5.19	1,124,020	4.85	5.19	4.97	56,200	0	0.4
12/02/2019	4.85	420,480	4.53	4.85	4.53	0	0	0
11/02/2019	4.53	163,770	4.42	4.53	4.47	0	80,060	-0.5
01/02/2019	4.42	312,810	4.50	4.57	4.20	12,890	107,000	-0.6
31/01/2019	4.50	501,950	4.64	4.64	4.48	3,000	208,980	-1.3
30/01/2019	4.64	307,930	4.68	4.69	4.61	3,010	100,010	-0.6
29/01/2019	4.68	199,610	4.70	4.72	4.66	13,400	130,000	-0.7
28/01/2019	4.70	305,740	4.72	4.75	4.69	0	120,010	-0.8
25/01/2019	4.72	260,720	4.72	4.75	4.69	0	210,000	-1.3
24/01/2019	4.72	173,370	4.74	4.78	4.72	100	104,650	-0.7
23/01/2019	4.74	203,620	4.74	4.78	4.72	0	135,350	-0.9
22/01/2019	4.74	251,230	4.79	4.83	4.72	0	90,000	-0.6
21/01/2019	4.79	133,270	4.83	4.83	4.76	0	35,000	-0.2
18/01/2019	4.83	196,690	4.86	4.92	4.83	2,900	40,010	-0.2
17/01/2019	4.86	226,660	5.06	5.06	4.86	0	25,000	-0.2
16/01/2019	5.06	84,770	5.16	5.22	5.06	3,340	30,000	-0.2
15/01/2019	5.16	237,420	5.09	5.16	5.08	0	180,000	-1.2
14/01/2019	5.09	245,880	5.14	5.22	5.09	3,000	80,000	-0.5
11/01/2019	5.14	303,410	5.16	5.25	5.13	24,860	160,000	-0.9
10/01/2019	5.16	113,700	5.20	5.28	5.16	30	71,400	-0.5
09/01/2019	5.20	302,440	5.20	5.31	5.20	0	210,000	-1.5
08/01/2019	5.20	79,850	5.20	5.29	5.17	200	0	0.0
07/01/2019	5.20	76,720	5.20	5.38	5.20	430	6,830	-0.0
04/01/2019	5.20	67,540	5.34	5.34	5.03	90	150	-0.0
03/01/2019	5.34	323,560	5.61	5.73	5.34	3,030	40	0.0
02/01/2019	5.61	37,950	5.83	5.83	5.61	0	0	0
28/12/2018	5.83	299,280	5.85	5.86	5.54	219,780	0	1.7
27/12/2018	5.85	267,460	5.73	5.87	5.74	100,000	0	0.8
26/12/2018	5.73	153,160	5.75	5.75	5.62	100,000	0	0.8
25/12/2018	5.75	205,370	5.81	5.81	5.53	160,000	0	1.2
24/12/2018	5.81	199,430	5.82	5.82	5.68	130,220	300	1.0
21/12/2018	5.82	138,620	5.82	5.82	5.70	60,000	0	0.5
20/12/2018	5.82	115,560	5.89	5.89	5.70	60,020	0	0.5
19/12/2018	5.89	94,570	5.90	5.90	5.73	30,000	0	0.2
18/12/2018	5.90	298,910	5.95	5.95	5.71	50,000	1,000	0.4
17/12/2018	5.95	216,330	6.02	6.02	5.87	44,970	0	0.4
14/12/2018	6.02	168,600	6.09	6.09	5.97	70,000	0	0.6
13/12/2018	6.09	336,070	6.12	6.14	6.05	101,720	0	0.8
12/12/2018	6.12	441,920	6.04	6.12	5.95	330,000	0	2.7
11/12/2018	6.04	444,370	6.04	6.04	5.91	90,000	13,500	0.6
10/12/2018	6.04	466,690	6.16	6.18	6.04	30,000	0	0.2
07/12/2018	6.16	804,810	6.07	6.23	6.03	96,890	0	0.8
06/12/2018	6.07	420,690	6.07	6.10	5.98	95,000	0	0.8
05/12/2018	6.07	283,960	6.12	6.12	5.92	7,020	10	0.1
04/12/2018	6.12	947,020	5.99	6.25	6.04	211,300	0	1.8
03/12/2018	5.99	783,030	5.60	5.99	5.78	55,150	0	0.4
30/11/2018	5.60	537,960	5.53	5.60	5.34	80,000	300	0.6
29/11/2018	5.53	451,460	5.73	5.78	5.53	0	80,000	-0.6
28/11/2018	5.73	151,880	5.76	5.82	5.53	0	65,140	-0.5
27/11/2018	5.76	278,520	5.86	5.89	5.76	100	60,000	-0.5
26/11/2018	5.86	159,340	5.82	5.90	5.81	0	75,010	-0.6
23/11/2018	5.82	256,110	6.09	6.12	5.82	0	67,890	-0.6
22/11/2018	6.09	291,330	6.08	6.13	6.08	220	69,500	-0.6
21/11/2018	6.08	83,350	6.12	6.12	6.01	0	1,500	-0.0
20/11/2018	6.12	90,740	6.13	6.15	6.04	0	0	0
19/11/2018	6.13	129,870	6.04	6.15	6.05	4,100	400	0.0
16/11/2018	6.04	142,540	5.90	6.06	5.90	0	200	-0.0
15/11/2018	5.90	294,930	6.02	6.02	5.90	5,000	850	0.0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-1.95	-9.26%	82,418,900	-5,409,300	-112.4	19.10 21.60 19.10
2 tháng (2024-09-16)	-1.50	-7.28%	193,168,700	-11,546,600	-246.0	19.10 22.10 19.10
3 tháng (2024-08-19)	-2.05	-9.69%	277,417,500	-15,511,800	-331.2	19.10 22.15 19.10
6 tháng (2024-05-20)	-6.10	-24.21%	670,489,200	-18,138,490	-381.1	19.10 26.80 19.10
12 tháng (2023-11-21)	-3.10	-13.96%	1,782,953,800	-14,307,511	-299.2	19.10 26.80 19.10
24 tháng (2022-11-28)	8.55	81.04%	4,300,096,700	-7,991,995	-142.8	10.55 26.80 19.10
36 tháng (2021-12-01)	-15.73	-45.16%	6,331,228,400	-2,495,452	52.2	7.40 41.67 19.10
60 tháng (2019-12-12)	13.95	270.81%	8,369,529,640	-62,540,512	-882.9	3.24 44.97 19.10

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH