CTCP Thép Nam Kim (nkg)

20.60
-0.15
(-0.72%)

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
(2024-10-14)
-0.90 -4.16% 80,078,400 -3,917,788 -81.5
20.40
21.65
20.75
2 tháng
(2024-09-16)
0.15 0.73% 184,779,800 -8,668,424 -185.4
20.40
22.10
20.75
3 tháng
(2024-08-15)
0.90 4.53% 280,587,600 -12,276,759 -263.1
19.85
22.15
20.75
6 tháng
(2024-05-17)
-4.05 -16.33% 668,291,600 -15,250,759 -320.1
19.85
26.80
20.75
12 tháng
(2023-11-20)
-1.45 -6.53% 1,787,867,700 -10,896,460 -227.2
19.85
26.80
20.75
24 tháng
(2022-11-24)
11.46 123.36% 4,304,971,700 -5,667,968 -90.9
9.29
26.80
20.75
36 tháng
(2021-11-29)
-13.44 -39.30% 6,334,702,300 -415,801 82.8
7.40
41.67
20.75
60 tháng
(2019-12-10)
15.67 308.69% 8,363,416,740 -59,864,361 -827.5
3.24
44.97
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
3.97
356,780 4.06 4.08 3.97 1,500 2,000 -0.0
10/11/2014
4.06
525,280 3.92 4.17 3.94 0 0 0
07/11/2014
3.92
423,470 4.00 4.03 3.92 0 2,000 -0.0
06/11/2014
4.00
366,930 3.92 4.06 3.92 0 8,000 -0.1
05/11/2014
3.92
720,780 3.67 3.92 3.64 0 0 0
04/11/2014
3.67
852,700 3.64 3.86 3.67 0 0 0
03/11/2014
3.64
763,810 3.42 3.64 3.42 12,000 0 0.2
31/10/2014
3.42
66,440 3.39 3.44 3.36 0 0 0
30/10/2014
3.39
132,220 3.42 3.44 3.36 0 0 0
29/10/2014
3.42
119,720 3.28 3.42 3.28 0 0 0
28/10/2014
3.28
89,770 3.22 3.33 3.19 0 0 0
27/10/2014
3.22
219,780 3.42 3.42 3.22 0 0 0
24/10/2014
3.42
210,030 3.47 3.50 3.36 0 0 0
23/10/2014
3.47
265,040 3.53 3.61 3.42 0 0 0
22/10/2014
3.53
207,590 3.31 3.53 3.44 0 0 0
21/10/2014
3.31
417,390 3.17 3.36 3.28 0 0 0
20/10/2014
3.17
88,360 3.00 3.17 3.00 0 0 0
17/10/2014
3.00
79,920 3.00 3.00 2.94 0 0 0
16/10/2014
3.00
170,790 3.06 3.06 2.94 0 0 0
15/10/2014
3.06
216,700 3.03 3.11 3.00 0 0 0
14/10/2014
3.03
100,470 3.11 3.14 3.03 0 0 0
13/10/2014
3.11
122,750 3.08 3.11 2.97 0 0 0
10/10/2014
3.08
297,600 3.14 3.19 3.08 0 0 0
09/10/2014
3.14
260,970 2.94 3.14 3.00 0 0 0
08/10/2014
2.94
112,410 2.94 3.00 2.92 0 0 0
07/10/2014
2.94
47,150 3.03 3.03 2.94 0 0 0
06/10/2014
3.03
61,030 2.97 3.03 2.97 0 0 0
03/10/2014
2.97
95,860 2.94 3.00 2.92 0 0 0
02/10/2014
2.94
63,720 2.97 2.97 2.86 0 0 0
01/10/2014
2.97
143,500 2.81 3.00 2.81 0 0 0
30/09/2014
2.81
43,600 2.83 2.83 2.78 0 0 0
29/09/2014
2.83
41,920 2.81 2.83 2.78 0 0 0
26/09/2014
2.81
51,610 2.83 2.86 2.75 0 0 0
25/09/2014
2.83
138,880 2.72 2.89 2.72 0 0 0
24/09/2014
2.72
70,080 2.81 2.81 2.72 0 0 0
23/09/2014
2.81
20,380 2.81 2.83 2.78 0 0 0
22/09/2014
2.81
61,310 2.86 2.89 2.81 0 0 0
19/09/2014
2.86
31,860 2.89 2.89 2.86 0 1,000 -0.0
18/09/2014
2.89
35,190 2.92 2.92 2.86 0 0 0
17/09/2014
2.92
86,000 3.00 3.00 2.92 0 0 0
16/09/2014
3.00
75,800 3.00 3.00 2.92 0 0 0
15/09/2014
3.00
153,250 3.06 3.06 2.94 0 0 0
12/09/2014
3.06
83,770 3.11 3.11 3.03 0 3,000 -0.0
11/09/2014
3.11
69,790 3.03 3.11 2.94 0 4,000 -0.0
10/09/2014
3.03
96,650 3.00 3.03 2.92 0 0 0
09/09/2014
3.00
216,790 3.22 3.22 3.00 0 0 0
08/09/2014
3.22
85,190 3.31 3.31 3.22 0 1,000 -0.0
05/09/2014
3.31
115,730 3.28 3.33 3.28 0 0 0
04/09/2014
3.28
261,220 3.08 3.28 3.08 0 0 0
03/09/2014
3.08
125,880 3.08 3.11 3.00 0 10 -0.0
29/08/2014
3.08
90,350 3.14 3.17 3.03 0 0 0
28/08/2014
3.14
88,500 3.08 3.17 3.06 0 0 0
27/08/2014
3.08
81,000 3.03 3.11 3.03 3,000 0 0.0
26/08/2014
3.03
69,830 3.03 3.06 2.97 1,000 10,000 -0.1
25/08/2014
3.03
106,410 3.03 3.08 3.00 1,000 0 0.0
22/08/2014
3.03
28,120 3.00 3.06 2.97 0 0 0
21/08/2014
3.00
108,550 3.03 3.08 3.00 0 0 0
20/08/2014
3.03
81,980 3.08 3.11 3.00 0 0 0
19/08/2014
3.08
100,340 3.08 3.14 3.06 0 10,000 -0.1
18/08/2014
3.08
63,000 3.03 3.11 2.94 0 0 0
15/08/2014
3.03
226,320 3.00 3.06 2.92 0 0 0
14/08/2014
3.00
147,610 3.19 3.19 3.00 0 0 0
13/08/2014
3.19
103,230 3.17 3.19 3.11 0 0 0
12/08/2014
3.17
200,860 3.06 3.22 3.11 0 0 0
11/08/2014
3.06
566,160 2.86 3.06 2.86 20,000 0 0.2
08/08/2014
2.86
117,760 2.81 2.86 2.81 1,000 0 0.0
07/08/2014
2.81
40,370 2.78 2.81 2.75 0 0 0
06/08/2014
2.78
57,250 2.81 2.81 2.75 1,000 0 0.0
05/08/2014
2.81
19,760 2.81 2.81 2.72 0 0 0
04/08/2014
2.81
47,990 2.69 2.81 2.67 2,000 0 0.0
01/08/2014
2.69
28,500 2.69 2.72 2.64 0 0 0
31/07/2014
2.69
27,770 2.69 2.72 2.67 0 0 0
30/07/2014
2.69
3,860 2.69 2.72 2.67 0 0 0
29/07/2014
2.69
37,230 2.69 2.72 2.67 0 0 0
28/07/2014
2.69
73,780 2.81 2.81 2.67 0 0 0
25/07/2014
2.81
44,580 2.83 2.86 2.78 0 0 0
24/07/2014
2.83
127,940 2.89 2.92 2.78 0 0 0
23/07/2014
2.89
196,380 2.83 3.00 2.89 0 0 0
22/07/2014
2.83
117,990 2.67 2.83 2.83 0 0 0
21/07/2014
2.67
34,860 2.69 2.75 2.67 0 0 0
18/07/2014
2.69
13,570 2.69 2.72 2.69 0 930 -0.0
17/07/2014
2.69
52,160 2.75 2.78 2.67 0 0 0
16/07/2014
2.75
72,990 2.78 2.86 2.69 0 0 0
15/07/2014
2.78
41,170 2.81 2.83 2.72 0 0 0
14/07/2014
2.81
1,210 2.78 2.81 2.75 0 0 0
11/07/2014
2.78
96,080 2.75 2.83 2.75 0 0 0
10/07/2014
2.75
84,100 2.86 2.86 2.75 0 0 0
09/07/2014
2.86
98,020 2.94 2.97 2.86 0 0 0
08/07/2014
2.94
63,120 2.94 3.00 2.89 0 0 0
07/07/2014
2.94
171,820 2.81 3.00 2.86 10 0 0.0
04/07/2014
2.81
219,690 2.64 2.81 2.67 0 10 -0.0
03/07/2014
2.64
61,490 2.61 2.67 2.56 0 0 0
02/07/2014
2.61
17,400 2.61 2.61 2.56 0 0 0
01/07/2014
2.61
19,800 2.56 2.61 2.56 0 0 0
30/06/2014
2.56
51,190 2.53 2.56 2.53 0 0 0
27/06/2014
2.53
30,270 2.53 2.58 2.53 0 0 0
26/06/2014
2.53
47,180 2.64 2.64 2.53 0 1,000 -0.0
25/06/2014
2.64
41,730 2.58 2.64 2.53 0 0 0
24/06/2014
2.58
20,810 2.56 2.58 2.53 0 0 0
23/06/2014
2.56
28,000 2.58 2.58 2.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |