CTCP Thép Nam Kim (nkg)

19.10
-0.75
(-3.78%)
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
(2024-10-15) 		-0.90 -4.19% 78,253,100 -4,194,188 -87.2
20.40
21.60
20.60
2 tháng
(2024-09-16) 		0 0% 185,779,000 -8,975,424 -191.7
20.40
22.10
20.60
3 tháng
(2024-08-16) 		-0.05 -0.24% 276,605,300 -12,583,859 -269.4
20.40
22.15
20.60
6 tháng
(2024-05-20) 		-4.60 -18.25% 663,099,500 -15,746,359 -331.0
19.85
26.80
20.60
12 tháng
(2023-11-20) 		-1.60 -7.21% 1,788,866,900 -11,203,460 -233.5
19.85
26.80
20.60
24 tháng
(2022-11-25) 		10.70 108.08% 4,299,362,300 -6,146,244 -98.8
9.90
26.80
20.60
36 tháng
(2021-11-30) 		-13.99 -40.44% 6,331,410,600 -518,601 85.2
7.40
41.67
20.60
60 tháng
(2019-12-11) 		15.44 299.36% 8,363,315,660 -60,178,361 -833.9
3.24
44.97
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2016
13.34
 529,340 13.37 13.41 13.06 43,950 0 1.7
10/11/2016
13.37
 1,567,000 12.52 13.39 12.48 15,500 4,600 0.4
09/11/2016
12.52
 424,140 12.43 12.62 11.70 1,600 0 0.1
08/11/2016
12.43
 407,920 12.69 12.76 12.42 0 0 0
07/11/2016
12.69
 291,080 12.31 12.79 12.38 600 3,000 -0.1
04/11/2016
12.31
 107,270 12.36 12.48 12.18 300 7,700 -0.3
03/11/2016
12.36
 383,340 12.35 12.36 11.94 1,000 450 0.0
02/11/2016
12.35
 111,710 12.48 12.59 12.31 1,000 4,500 -0.1
01/11/2016
12.48
 166,390 12.38 12.62 12.31 0 400 -0.0
31/10/2016
12.38
 163,640 12.76 12.86 12.35 0 0 0
28/10/2016
12.76
 243,680 12.48 12.76 12.38 9,560 12,000 -0.1
27/10/2016
12.48
 165,870 12.65 12.65 12.48 0 11,700 -0.4
26/10/2016
12.65
 229,850 12.79 12.86 12.38 900 11,000 -0.4
25/10/2016
12.79
 291,410 13.20 13.24 12.72 0 10,000 -0.4
24/10/2016
13.20
 439,500 13.06 13.51 13.10 30,320 15,780 0.6
21/10/2016
13.06
 370,930 12.77 13.06 12.62 2,400 2,000 0.0
20/10/2016
12.77
 168,240 12.71 12.98 12.59 1,000 5,200 -0.2
19/10/2016
12.71
 293,880 12.31 12.86 12.31 500 800 -0.0
18/10/2016
12.31
 324,090 12.52 12.52 12.28 0 1,600 -0.1
17/10/2016
12.52
 199,430 12.72 12.81 12.45 0 0 0
14/10/2016
12.72
 311,880 12.83 13.00 12.59 0 0 0
13/10/2016
12.83
 222,400 12.83 13.00 12.65 0 10,700 -0.4
12/10/2016
12.83
 151,270 13.13 13.34 12.79 0 20 -0.0
11/10/2016
13.13
 348,960 12.72 13.17 12.30 0 8,000 -0.3
10/10/2016
12.72
 236,990 13.27 13.27 12.72 0 0 0
07/10/2016
13.27
 521,280 13.13 13.34 12.65 0 700 -0.0
06/10/2016
13.13
 461,370 13.37 13.68 13.13 0 500 -0.0
05/10/2016
13.37
 275,580 13.17 13.58 13.17 3,000 0 0.1
04/10/2016
13.17
 753,370 13.71 13.71 13.10 10,770 2,700 0.3
03/10/2016
13.71
 1,025,410 14.19 14.26 13.58 10 133,000 -5.4
30/09/2016
14.19
 885,940 14.33 14.64 14.13 0 0 0
29/09/2016
14.33
 415,590 14.78 14.78 14.19 50 650 -0.0
28/09/2016
14.78
 421,220 14.45 14.88 14.64 4,710 0 0.2
27/09/2016
14.45
 864,480 13.51 14.45 13.41 6,000 10,600 -0.2
26/09/2016
13.51
 340,350 13.44 13.51 13.24 160 0 0.0
23/09/2016
13.44
 320,440 13.54 13.61 13.17 0 0 0
22/09/2016
13.54
 362,180 13.44 13.61 13.44 0 0 0
21/09/2016
13.44
 306,670 13.32 13.68 13.34 1,580 0 0.1
20/09/2016
13.32
 511,220 13.17 13.44 13.00 300 0 0.0
19/09/2016
13.17
 595,130 12.45 13.20 12.65 8,820 0 0.3
16/09/2016
12.45
 280,820 12.21 12.59 12.21 400 90 0.0
15/09/2016
12.21
 849,300 12.76 12.76 11.97 0 2,200 -0.1
14/09/2016
12.76
 402,690 13.00 13.17 12.65 400 62,840 -2.4
13/09/2016
13.00
 554,100 13.00 13.30 12.83 10 80,350 -3.1
12/09/2016
13.00
 552,510 13.75 13.75 13.00 3,120 4,200 -0.0
09/09/2016
13.75
 243,560 13.92 14.02 13.71 0 9,000 -0.4
08/09/2016
13.92
 665,880 13.68 13.95 13.51 74,050 1,000 2.9
07/09/2016
13.68
 1,348,290 13.41 13.68 12.65 111,200 1,500 4.3
06/09/2016
13.41
 824,460 14.40 14.60 13.41 800 0 0.0
05/09/2016
14.40
 1,297,220 14.19 15.01 14.36 3,090 150,000 -6.3
01/09/2016
14.19
 487,230 14.06 14.19 13.75 2,600 200 0.1
31/08/2016
14.06
 490,980 13.48 14.13 13.61 4,800 0 0.2
30/08/2016
13.48
 787,160 12.62 13.48 12.55 4,300 1,200 0.1
29/08/2016
12.62
 900,630 12.72 13.13 12.52 0 4,100 -0.2
26/08/2016
12.72
 675,460 12.89 13.00 12.52 20,010 1,000 0.7
25/08/2016
12.89
 648,610 12.18 13.00 12.48 1,000 1,000 0
24/08/2016
12.18
 1,296,100 11.39 12.18 11.59 1,066,870 0 37.9
23/08/2016
11.39
 475,500 10.91 11.39 10.77 4,200 0 0.1
22/08/2016
10.91
 556,700 10.84 11.08 10.67 3,000 0 0.1
19/08/2016
10.84
 1,120,850 11.29 11.35 10.84 1,900 0 0.1
18/08/2016
11.29
 825,760 11.15 11.42 11.12 100 5,000 -0.2
17/08/2016
11.15
 627,750 10.94 11.29 10.74 18,390 0 0.6
16/08/2016
10.94
 942,130 10.71 11.01 10.67 500 0 0.0
15/08/2016
10.71
 727,460 10.33 10.88 10.26 3,400 116,920 -3.5
12/08/2016
10.33
 1,003,920 10.02 10.50 10.02 1,000 0 0.0
11/08/2016
10.02
 1,197,040 9.37 10.02 9.37 500 500 -0.0
10/08/2016
9.37
 454,760 9.27 9.44 9.23 400 0 0.0
09/08/2016
9.27
 281,690 9.27 9.37 9.17 5,750 0 0.2
08/08/2016
9.27
 623,070 9.17 9.37 9.17 0 0 0
05/08/2016
9.17
 757,400 8.65 9.20 8.55 600 0 0.0
04/08/2016
8.65
 260,820 8.58 8.89 8.62 600 4,000 -0.1
03/08/2016
8.58
 239,240 8.38 8.62 8.31 100 0 0.0
02/08/2016
8.38
 434,670 8.82 8.82 8.35 0 0 0
01/08/2016
8.82
 265,550 9.03 9.03 8.76 0 1,000 -0.0
29/07/2016
9.03
 309,660 9.17 9.17 8.99 0 1,900 -0.1
28/07/2016
9.17
 376,910 9.17 9.30 9.13 0 400 -0.0
27/07/2016
9.17
 359,370 9.10 9.23 8.99 3,000 5,510 -0.1
26/07/2016
9.10
 449,070 9.54 9.54 8.96 2,000 700 0.0
25/07/2016
9.54
 562,950 9.41 9.78 9.23 400 0 0.0
22/07/2016
9.41
 476,910 9.54 9.58 9.06 0 0 0
21/07/2016
9.54
 1,872,830 9.03 9.64 9.51 7,500 2,000 0.2
20/07/2016
9.03
 336,130 8.89 9.10 8.82 400 0 0.0
19/07/2016
8.89
 645,510 8.96 9.41 8.76 2,000 0 0.1
18/07/2016
8.96
 633,200 8.38 8.96 8.52 800 0 0.0
15/07/2016
8.38
 482,810 8.65 8.82 8.38 0 1,000 -0.0
14/07/2016
8.65
 396,810 9.27 9.30 8.65 0 1,580 -0.0
13/07/2016
9.27
 462,080 9.20 9.41 9.17 0 0 0
12/07/2016
9.20
 501,660 9.23 9.37 8.93 0 2,330 -0.1
11/07/2016
9.23
 598,460 9.51 9.68 9.23 0 300 -0.0
08/07/2016
9.51
 919,360 9.41 9.88 9.37 400 22,080 -0.6
07/07/2016
9.41
 584,760 9.54 9.82 9.23 0 3,000 -0.1
06/07/2016
9.54
 419,940 9.37 9.58 9.17 500 0 0.0
05/07/2016
9.37
 510,090 8.96 9.58 9.03 2,100 0 0.1
04/07/2016
8.96
 942,730 8.55 8.99 8.69 5,000 0 0.1
01/07/2016
8.55
 553,210 8.55 8.76 8.55 1,600 0 0.0
30/06/2016
8.55
 501,240 8.41 8.79 8.41 7,680 0 0.2
29/06/2016
8.41
 398,920 8.11 8.65 8.00 13,480 0 0.3
28/06/2016
8.11
 405,290 7.93 8.28 8.04 0 0 0
27/06/2016
7.93
 460,900 7.52 8.04 7.56 1,230 1,590 -0.0
24/06/2016
7.52
 641,360 7.52 7.70 7.01 4,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |