CTCP Thép Nam Kim (nkg)

20.60
0
(0%)
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)
04/09/2015
3.63
 25,260 3.60 3.63 3.60 0 0 0
03/09/2015
3.60
 51,040 3.60 3.63 3.60 40,220 0 0.5
01/09/2015
3.60
 46,290 3.57 3.75 3.57 0 0 0
31/08/2015
3.57
 72,610 3.81 3.81 3.57 0 0 0
28/08/2015
3.81
 24,080 3.81 3.81 3.63 0 0 0
27/08/2015
3.81
 3,460 3.60 3.81 3.72 0 0 0
26/08/2015
3.60
 16,340 3.60 3.81 3.60 0 0 0
25/08/2015
3.60
 42,350 3.57 3.75 3.39 0 0 0
24/08/2015
3.57
 74,560 3.81 3.81 3.57 0 0 0
21/08/2015
3.81
 10,170 4.02 4.02 3.75 0 0 0
20/08/2015
4.02
 12,820 4.08 4.08 3.90 0 0 0
19/08/2015
4.08
 14,310 4.14 4.17 3.93 0 0 0
18/08/2015
4.14
 11,030 4.11 4.20 4.05 0 0 0
17/08/2015
4.11
 18,340 4.11 4.17 4.02 0 0 0
14/08/2015
4.11
 17,510 4.05 4.29 4.05 0 0 0
13/08/2015
4.05
 20,760 4.14 4.14 4.05 0 0 0
12/08/2015
4.14
 19,560 4.14 4.35 4.02 0 10,000 -0.1
11/08/2015
4.14
 17,550 4.11 4.20 4.14 0 0 0
10/08/2015
4.11
 49,290 4.29 4.29 4.11 0 0 0
07/08/2015
4.29
 23,350 4.32 4.32 4.20 0 0 0
06/08/2015
4.32
 10 4.35 4.35 4.32 0 0 0
05/08/2015
4.35
 19,140 4.35 4.35 4.20 0 0 0
04/08/2015
4.35
 17,960 4.26 4.35 4.11 0 0 0
03/08/2015
4.26
 64,360 4.44 4.44 4.26 0 0 0
31/07/2015
4.44
 16,230 4.29 4.44 4.35 0 0 0
30/07/2015
4.29
 5,410 4.29 4.35 4.23 0 0 0
29/07/2015
4.29
 28,330 4.47 4.47 4.29 0 0 0
28/07/2015
4.47
 35,660 4.56 4.59 4.47 0 0 0
27/07/2015
4.56
 52,880 4.62 4.65 4.53 0 0 0
24/07/2015
4.62
 42,360 4.53 4.62 4.38 0 0 0
23/07/2015
4.53
 5,030 4.50 4.53 4.41 0 0 0
22/07/2015
4.50
 79,880 4.59 4.59 4.47 0 0 0
21/07/2015
4.59
 144,230 4.38 4.59 4.47 0 0 0
20/07/2015
4.38
 103,630 4.32 4.38 4.23 0 0 0
17/07/2015
4.32
 20,760 4.35 4.35 4.32 0 0 0
16/07/2015
4.35
 43,060 4.32 4.35 4.29 0 0 0
15/07/2015
4.32
 11,450 4.41 4.47 4.32 0 0 0
14/07/2015
4.41
 23,010 4.38 4.41 4.29 0 0 0
13/07/2015
4.38
 28,750 4.35 4.44 4.35 0 0 0
10/07/2015
4.35
 34,620 4.29 4.38 4.29 0 0 0
09/07/2015
4.29
 77,580 4.23 4.29 4.23 0 0 0
08/07/2015
4.23
 64,590 4.38 4.38 4.23 0 0 0
07/07/2015
4.38
 114,180 4.23 4.38 4.26 14,690 0 0.2
06/07/2015
4.23
 49,510 4.20 4.29 4.20 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
03/07/2015
4.20
 56,920 4.17 4.41 4.20 0 0 0
02/07/2015
4.17
 75,100 4.17 4.17 4.11 0 0 0
01/07/2015
4.17
 52,080 4.17 4.19 4.17 0 0 0
30/06/2015
4.17
 198,680 4.17 4.31 4.14 0 0 0
29/06/2015
4.17
 99,510 4.17 4.17 4.08 0 5,000 -0.1
26/06/2015
4.17
 76,940 4.17 4.19 4.11 0 0 0
25/06/2015
4.17
 207,230 4.03 4.19 4.08 94,970 5,000 1.3
24/06/2015
4.03
 59,050 3.97 4.11 4.00 0 0 0
23/06/2015
3.97
 66,770 3.83 3.97 3.86 0 0 0
22/06/2015
3.83
 14,710 3.86 3.86 3.83 0 0 0
19/06/2015
3.86
 69,870 3.86 3.89 3.81 0 0 0
18/06/2015
3.86
 39,720 3.92 4.00 3.81 0 0 0
17/06/2015
3.92
 66,320 3.97 3.97 3.83 0 0 0
16/06/2015
3.97
 81,240 3.92 4.00 3.89 0 0 0
15/06/2015
3.92
 64,930 3.92 4.03 3.81 0 0 0
12/06/2015
3.92
 38,580 3.92 3.97 3.75 10,000 0 0.1
11/06/2015
3.92
 189,230 3.67 3.92 3.67 0 0 0
10/06/2015
3.67
 75,600 3.64 3.81 3.61 0 0 0
09/06/2015
3.64
 166,310 3.75 3.81 3.61 0 8,990 -0.1
08/06/2015
3.75
 68,850 3.75 3.81 3.69 0 0 0
05/06/2015
3.75
 57,890 3.69 3.89 3.61 0 0 0
04/06/2015
3.69
 21,330 3.61 3.86 3.61 0 19,300 -0.3
03/06/2015
3.61
 52,410 3.56 3.61 3.56 24,690 710 0.3
02/06/2015
3.56
 55,320 3.61 3.61 3.47 0 0 0
01/06/2015
3.61
 29,220 3.61 3.61 3.44 0 0 0
29/05/2015
3.61
 6,280 3.61 3.61 3.36 0 0 0
28/05/2015
3.61
 10,220 3.61 3.61 3.53 0 0 0
27/05/2015
3.61
 69,270 3.61 3.67 3.50 0 0 0
26/05/2015
3.61
 4,310 3.67 3.72 3.53 0 0 0
25/05/2015
3.67
 60,930 3.47 3.67 3.47 0 0 0
22/05/2015
3.47
 3,130 3.56 3.61 3.47 0 0 0
21/05/2015
3.56
 42,000 3.47 3.61 3.36 0 0 0
20/05/2015
3.47
 42,720 3.31 3.53 3.31 0 0 0
19/05/2015
3.31
 40,260 3.33 3.42 3.19 0 0 0
18/05/2015
3.33
 96,880 3.25 3.44 3.17 34,040 0 0.4
15/05/2015
3.25
 53,200 3.28 3.42 3.25 0 0 0
14/05/2015
3.28
 23,900 3.44 3.58 3.28 0 0 0
13/05/2015
3.44
 99,840 3.69 3.69 3.44 0 0 0
12/05/2015
3.69
 10,200 3.75 3.78 3.67 0 0 0
11/05/2015
3.75
 50,050 3.75 3.78 3.72 0 0 0
08/05/2015
3.75
 48,310 3.78 3.78 3.69 24,690 0 0.3
07/05/2015
3.78
 66,090 3.67 3.83 3.67 30,050 0 0.4
06/05/2015
3.67
 43,560 3.67 3.89 3.61 0 10,000 -0.1
05/05/2015
3.67
 40,510 3.64 3.69 3.50 0 0 0
04/05/2015
3.64
 61,040 3.81 3.83 3.56 0 0 0
27/04/2015
3.81
 9,030 3.86 3.86 3.72 0 0 0
24/04/2015
3.86
 21,870 3.94 3.94 3.86 0 0 0
23/04/2015
3.94
 23,720 3.94 4.00 3.94 0 0 0
22/04/2015
3.94
 58,290 4.00 4.03 3.94 0 0 0
21/04/2015
4.00
 106,640 3.94 4.06 3.97 0 0 0
20/04/2015
3.94
 41,060 3.94 4.00 3.94 0 0 0
17/04/2015
3.94
 25,750 4.00 4.00 3.92 14,000 21,000 -0.1
16/04/2015
4.00
 37,350 4.00 4.03 3.94 17,020 0 0.2
15/04/2015
4.00
 6,330 4.00 4.03 3.83 0 0 0
14/04/2015
4.00
 21,280 3.97 4.03 3.94 0 0 0
13/04/2015
3.97
 27,950 4.00 4.03 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |