CTCP Thép Nam Kim (nkg)

20.60
-0.15
(-0.72%)
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)
10/04/2015
4.00
 48,350 4.06 4.08 3.97 0 0 0
09/04/2015
4.06
 9,210 4.08 4.08 4.00 0 0 0
08/04/2015
4.08
 21,710 4.11 4.11 4.03 0 0 0
07/04/2015
4.11
 29,770 4.14 4.14 4.08 0 0 0
06/04/2015
4.14
 130,220 4.06 4.17 4.06 81,320 20,000 0.9
03/04/2015
4.06
 25,470 4.08 4.08 4.03 0 0 0
02/04/2015
4.08
 18,710 3.89 4.08 3.89 0 0 0
01/04/2015
3.89
 38,250 4.08 4.08 3.89 0 0 0
31/03/2015
4.08
 12,100 4.03 4.14 4.03 0 0 0
30/03/2015
4.03
 31,910 4.08 4.11 3.83 0 0 0
27/03/2015
4.08
 49,360 4.11 4.14 4.06 0 0 0
26/03/2015
4.11
 8,610 4.14 4.17 4.11 0 0 0
25/03/2015
4.14
 13,380 4.14 4.14 4.08 0 0 0
24/03/2015
4.14
 41,950 4.17 4.17 4.06 0 0 0
23/03/2015
4.17
 51,040 4.11 4.22 4.11 0 0 0
20/03/2015
4.11
 22,590 4.06 4.11 4.06 0 0 0
19/03/2015
4.06
 37,350 4.14 4.17 4.06 0 0 0
18/03/2015
4.14
 31,780 4.17 4.17 4.08 0 0 0
17/03/2015
4.17
 48,160 4.17 4.25 4.14 0 0 0
16/03/2015
4.17
 21,180 4.25 4.25 4.17 0 0 0
13/03/2015
4.25
 34,970 4.19 4.28 4.19 0 0 0
12/03/2015
4.19
 39,520 4.31 4.33 4.19 0 0 0
11/03/2015
4.31
 40,120 4.31 4.33 4.25 0 0 0
10/03/2015
4.31
 41,640 4.31 4.33 4.28 0 0 0
09/03/2015
4.31
 30,640 4.36 4.36 4.22 0 0 0
06/03/2015
4.36
 36,640 4.42 4.42 4.31 0 0 0
05/03/2015
4.42
 86,980 4.39 4.42 4.36 0 0 0
04/03/2015
4.39
 133,200 4.36 4.39 4.31 0 0 0
03/03/2015
4.36
 103,360 4.42 4.44 4.31 0 0 0
02/03/2015
4.42
 124,330 4.17 4.44 4.17 6,000 0 0.1
27/02/2015
4.17
 36,550 4.22 4.22 4.17 300 0 0.0
26/02/2015
4.22
 40,010 4.22 4.25 4.19 0 0 0
25/02/2015
4.22
 94,760 4.33 4.36 4.22 0 0 0
24/02/2015
4.33
 41,350 4.33 4.39 4.33 0 0 0
13/02/2015
4.33
 141,800 4.25 4.33 4.25 99,000 0 1.5
12/02/2015
4.25
 50,260 4.25 4.31 4.19 24,850 0 0.4
11/02/2015
4.25
 53,240 4.06 4.25 4.06 5,000 0 0.1
10/02/2015
4.06
 12,180 4.06 4.08 3.97 4,430 0 0.1
09/02/2015
4.06
 56,250 4.06 4.11 4.06 20,860 0 0.3
06/02/2015
4.06
 66,340 4.03 4.11 4.03 15,150 0 0.2
05/02/2015
4.03
 40,690 4.03 4.11 4.03 8,000 0 0.1
04/02/2015
4.03
 107,340 3.94 4.06 3.89 32,000 0 0.5
03/02/2015
3.94
 234,740 4.08 4.11 3.94 0 0 0
02/02/2015
4.08
 116,080 4.19 4.22 4.08 0 0 0
30/01/2015
4.19
 81,000 4.28 4.28 4.17 0 0 0
29/01/2015
4.28
 135,880 4.31 4.33 4.25 0 0 0
28/01/2015
4.31
 135,430 4.19 4.31 4.11 22,500 0 0.3
27/01/2015
4.19
 225,800 4.39 4.39 4.08 0 0 0
26/01/2015
4.39
 169,040 4.44 4.44 4.36 0 0 0
23/01/2015
4.44
 283,600 4.33 4.44 4.33 15,000 0 0.2
22/01/2015
4.33
 249,360 4.42 4.42 4.25 5,000 0 0.1
21/01/2015
4.42
 222,310 4.42 4.50 4.42 0 0 0
20/01/2015
4.42
 177,520 4.44 4.50 4.39 0 0 0
19/01/2015
4.44
 605,430 4.31 4.47 4.28 160,100 4,000 2.5
16/01/2015
4.31
 188,270 4.25 4.31 4.22 10,800 0 0.2
15/01/2015
4.25
 315,740 4.28 4.36 4.22 5,000 0 0.1
14/01/2015
4.28
 738,960 4.03 4.31 4.06 4,000 0 0.1
13/01/2015
4.03
 212,310 4.03 4.08 4.00 45,710 0 0.7
12/01/2015
4.03
 154,790 4.03 4.17 3.97 0 0 0
09/01/2015
4.03
 96,110 4.03 4.08 4.03 0 0 0
08/01/2015
4.03
 340,570 3.89 4.08 3.89 38,430 0 0.6
07/01/2015
3.89
 77,980 4.03 4.03 3.89 0 0 0
06/01/2015
4.03
 83,990 3.97 4.03 3.86 0 0 0
05/01/2015
3.97
 171,910 3.72 3.97 3.69 0 0 0
31/12/2014
3.72
 52,840 3.58 3.72 3.61 0 0 0
30/12/2014
3.58
 106,130 3.50 3.58 3.50 0 0 0
29/12/2014
3.50
 23,070 3.61 3.61 3.50 100 0 0.0
26/12/2014
3.61
 33,650 3.64 3.64 3.56 0 0 0
25/12/2014
3.64
 121,840 3.67 3.67 3.58 0 0 0
24/12/2014
3.67
 31,800 3.67 3.72 3.67 0 0 0
23/12/2014
3.67
 46,770 3.69 3.72 3.61 0 0 0
22/12/2014
3.69
 82,500 3.50 3.69 3.58 0 0 0
19/12/2014
3.50
 72,450 3.61 3.72 3.50 0 0 0
18/12/2014
3.61
 88,700 3.50 3.64 3.53 200 0 0.0
17/12/2014
3.50
 216,780 3.75 3.75 3.50 0 0 0
16/12/2014
3.75
 106,390 3.89 3.89 3.75 0 0 0
15/12/2014
3.89
 115,950 3.89 3.92 3.86 0 0 0
12/12/2014
3.89
 135,530 3.92 3.94 3.86 10,000 0 0.1
11/12/2014
3.92
 108,300 3.97 3.97 3.83 0 0 0
10/12/2014
3.97
 177,600 3.92 4.00 3.86 10,000 0 0.1
09/12/2014
3.92
 345,390 4.06 4.06 3.92 0 0 0
08/12/2014
4.06
 364,430 4.03 4.08 4.03 0 0 0
05/12/2014
4.03
 197,410 4.11 4.11 4.00 0 0 0
04/12/2014
4.11
 426,990 4.11 4.17 4.06 116,870 0 1.7
03/12/2014
4.11
 401,490 3.89 4.14 3.89 300 0 0.0
02/12/2014
3.89
 117,180 3.81 3.89 3.81 100 0 0.0
01/12/2014
3.81
 218,020 3.78 3.86 3.78 0 0 0
28/11/2014
3.78
 113,460 3.75 3.81 3.69 0 0 0
27/11/2014
3.75
 100,200 3.69 3.81 3.72 0 0 0
26/11/2014
3.69
 287,300 3.94 3.94 3.69 0 1,000 -0.0
25/11/2014
3.94
 196,020 3.89 3.94 3.83 0 4,000 -0.1
24/11/2014
3.89
 125,600 3.94 3.94 3.78 0 0 0
21/11/2014
3.94
 279,760 3.92 4.03 3.81 0 7,000 -0.1
20/11/2014
3.92
 475,580 3.67 3.92 3.67 5,000 2,000 0.0
19/11/2014
3.67
 435,590 3.81 3.81 3.61 0 4,000 -0.1
18/11/2014
3.81
 276,650 3.89 4.00 3.81 32,000 0 0.4
17/11/2014
3.89
 263,450 3.86 4.06 3.89 7,000 0 0.1
14/11/2014
3.86
 472,940 3.97 3.97 3.75 4,000 1,500 0.0
13/11/2014
3.97
 194,120 4.03 4.03 3.97 0 0 0
12/11/2014
4.03
 214,410 3.97 4.08 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |