CTCP Thép Nam Kim (nkg)

20.65
-0.10
(-0.48%)
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
(2024-10-14) 		-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)
19/06/2014
2.56
 24,510 2.58 2.58 2.50 0 0 0
18/06/2014
2.58
 27,310 2.53 2.58 2.53 0 0 0
17/06/2014
2.53
 54,250 2.53 2.56 2.50 0 0 0
16/06/2014
2.53
 10,420 2.64 2.64 2.53 0 0 0
13/06/2014
2.64
 31,550 2.61 2.64 2.53 0 0 0
12/06/2014
2.61
 23,680 2.61 2.67 2.56 0 0 0
11/06/2014
2.61
 5,050 2.72 2.72 2.61 0 0 0
10/06/2014
2.72
 9,080 2.67 2.72 2.61 0 0 0
09/06/2014
2.67
 12,630 2.67 2.75 2.64 0 0 0
06/06/2014
2.67
 10,910 2.67 2.67 2.61 0 0 0
05/06/2014
2.67
 6,280 2.61 2.67 2.56 0 0 0
04/06/2014
2.61
 8,730 2.67 2.67 2.53 0 0 0
03/06/2014
2.67
 5,460 2.64 2.67 2.64 0 0 0
02/06/2014
2.64
 17,670 2.64 2.64 2.58 0 0 0
30/05/2014
2.64
 11,890 2.67 2.72 2.64 0 0 0
29/05/2014
2.67
 35,100 2.78 2.81 2.67 0 0 0
28/05/2014
2.78
 59,040 2.78 2.86 2.67 0 0 0
27/05/2014
2.78
 66,750 2.61 2.78 2.50 0 0 0
26/05/2014
2.61
 18,660 2.56 2.61 2.50 0 0 0
23/05/2014
2.56
 24,870 2.61 2.61 2.50 0 0 0
22/05/2014
2.61
 38,670 2.56 2.72 2.53 0 0 0
21/05/2014
2.56
 28,720 2.47 2.64 2.33 0 0 0
20/05/2014
2.47
 13,670 2.47 2.47 2.33 0 0 0
19/05/2014
2.47
 4,900 2.42 2.47 2.44 0 0 0
16/05/2014
2.42
 24,670 2.28 2.42 2.28 0 0 0
15/05/2014
2.28
 27,750 2.33 2.47 2.19 0 0 0
14/05/2014
2.33
 30,820 2.28 2.33 2.19 0 0 0
13/05/2014
2.28
 238,770 2.44 2.44 2.28 0 0 0
12/05/2014
2.44
 30,290 2.61 2.61 2.44 0 0 0
09/05/2014
2.61
 10,200 2.61 2.64 2.53 0 0 0
08/05/2014
2.61
 24,220 2.81 2.86 2.61 0 0 0
07/05/2014
2.81
 60,710 2.92 2.97 2.81 0 0 0
06/05/2014
2.92
 11,090 2.97 2.97 2.92 0 0 0
05/05/2014
2.97
 13,450 3.11 3.11 2.97 0 0 0
29/04/2014
3.11
 4,570 3.11 3.11 3.08 0 0 0
28/04/2014
3.11
 15,950 3.08 3.11 3.08 0 0 0
25/04/2014
3.08
 24,440 3.03 3.11 3.03 0 0 0
24/04/2014
3.03
 45,620 3.22 3.25 3.03 6,800 0 0.1
23/04/2014
3.22
 4,670 3.22 3.31 3.22 1,500 0 0.0
22/04/2014
3.22
 42,050 3.36 3.39 3.14 0 0 0
21/04/2014
3.36
 54,880 3.56 3.56 3.36 15,100 0 0.2
18/04/2014
3.56
 31,670 3.75 3.75 3.50 0 0 0
17/04/2014
3.75
 66,560 3.69 3.75 3.67 18,600 0 0.2
16/04/2014
3.69
 22,850 3.75 3.75 3.58 6,600 0 0.1
15/04/2014
3.75
 42,380 3.75 3.86 3.72 0 0 0
14/04/2014
3.75
 42,720 3.86 3.86 3.75 0 0 0
11/04/2014
3.86
 34,910 3.83 3.86 3.81 0 0 0
10/04/2014
3.83
 29,420 3.86 3.89 3.83 0 0 0
08/04/2014
3.86
 68,570 3.86 3.89 3.83 0 0 0
07/04/2014
3.86
 51,010 3.86 3.86 3.75 9,710 18,000 -0.1
04/04/2014
3.86
 46,170 3.86 3.86 3.81 15,000 0 0.2
03/04/2014
3.86
 29,130 3.72 3.86 3.75 6,050 0 0.1
02/04/2014
3.72
 132,360 3.69 3.72 3.53 0 0 0
01/04/2014
3.69
 71,530 3.75 3.75 3.67 0 0 0
31/03/2014
3.75
 52,140 3.83 3.83 3.72 0 0 0
28/03/2014
3.83
 23,630 3.86 3.86 3.78 0 0 0
27/03/2014
3.86
 107,620 3.78 3.86 3.69 0 0 0
26/03/2014
3.78
 197,640 3.89 3.92 3.72 0 0 0
25/03/2014
3.89
 170,190 4.11 4.11 3.89 0 0 0
24/03/2014
4.11
 134,920 4.03 4.11 4.03 5,750 0 0.1
21/03/2014
4.03
 66,070 4.00 4.14 4.00 0 0 0
20/03/2014
4.00
 309,180 4.14 4.25 3.89 0 0 0
19/03/2014
4.14
 139,690 4.11 4.17 4.08 10,000 0 0.1
18/03/2014
4.11
 100,410 4.14 4.31 4.11 8,000 0 0.1
17/03/2014
4.14
 339,140 3.89 4.14 4.00 0 0 0
14/03/2014
3.89
 654,290 3.64 3.89 3.75 10,000 0 0.1
13/03/2014
3.64
 198,340 3.61 3.64 3.56 0 0 0
12/03/2014
3.61
 203,580 3.67 3.67 3.58 0 0 0
11/03/2014
3.67
 112,150 3.67 3.78 3.67 0 100 -0.0
10/03/2014
3.67
 586,830 3.44 3.67 3.47 0 0 0
07/03/2014
3.44
 557,060 3.22 3.44 3.22 0 0 0
06/03/2014
3.22
 89,030 3.25 3.25 3.14 0 0 0
05/03/2014
3.25
 69,620 3.14 3.25 3.14 0 0 0
04/03/2014
3.14
 53,590 3.14 3.14 3.06 0 0 0
03/03/2014
3.14
 130,560 3.25 3.25 3.14 0 0 0
28/02/2014
3.25
 59,240 3.22 3.28 3.19 0 0 0
27/02/2014
3.22
 180,820 3.22 3.33 3.19 0 0 0
26/02/2014
3.22
 149,580 3.33 3.33 3.22 0 0 0
25/02/2014
3.33
 131,730 3.31 3.33 3.25 0 0 0
24/02/2014
3.31
 124,600 3.19 3.31 3.19 0 0 0
21/02/2014
3.19
 236,700 3.33 3.33 3.11 0 0 0
20/02/2014
3.33
 319,100 3.58 3.58 3.33 0 15,000 -0.2
19/02/2014
3.58
 192,060 3.44 3.58 3.39 0 0 0
18/02/2014
3.44
 216,230 3.31 3.44 3.28 0 0 0
17/02/2014
3.31
 341,540 3.31 3.44 3.19 0 0 0
14/02/2014
3.31
 189,870 3.36 3.36 3.28 0 0 0
13/02/2014
3.36
 509,410 3.19 3.42 3.31 0 0 0
12/02/2014
3.19
 513,860 3.00 3.19 3.11 15,000 0 0.2
11/02/2014
3.00
 304,230 2.94 3.14 2.94 0 0 0
10/02/2014
2.94
 59,710 2.89 2.97 2.86 0 0 0
07/02/2014
2.89
 141,630 2.92 2.94 2.81 0 0 0
06/02/2014
2.92
 193,060 2.94 2.97 2.83 0 0 0
27/01/2014
2.94
 137,050 2.92 3.03 2.89 0 0 0
24/01/2014
2.92
 373,210 2.75 2.92 2.75 0 0 0
23/01/2014
2.75
 144,550 2.72 2.78 2.72 0 0 0
22/01/2014
2.72
 246,940 2.67 2.83 2.69 0 0 0
21/01/2014
2.67
 202,110 2.64 2.69 2.56 0 0 0
20/01/2014
2.64
 92,030 2.56 2.69 2.47 0 0 0
17/01/2014
2.56
 242,950 2.56 2.69 2.53 0 0 0
16/01/2014
2.56
 356,260 2.39 2.56 2.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |