CTCP Thép Nam Kim (nkg)

13.80
-0.10
(-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
(2024-12-16) 		-0.67 -4.58% 75,928,700 323,949 2.3
13.25
14.95
13.90
2 tháng
(2024-11-18) 		-1.02 -6.82% 143,412,700 1,419,215 23.7
13.25
15.31
13.90
3 tháng
(2024-10-17) 		-2.62 -15.83% 228,524,200 -3,957,885 -88.0
13.25
16.83
13.90
6 tháng
(2024-07-19) 		-5.03 -26.57% 518,776,600 -18,703,685 -406.6
13.25
18.93
13.90
12 tháng
(2024-01-22) 		-5.73 -29.19% 1,470,681,900 -21,132,196 -463.1
13.25
20.88
13.90
24 tháng
(2023-01-27) 		1.63 13.29% 3,991,089,400 -3,910,968 -82.8
10.24
20.88
13.90
36 tháng
(2022-02-07) 		-6.65 -32.37% 6,304,058,800 -736,037 79.7
5.76
32.46
13.90
60 tháng
(2020-02-11) 		9.29 201.55% 8,486,487,100 -51,199,777 -760.1
2.53
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2014
3.01
 107,620 2.94 3.01 2.88 0 0 0
26/03/2014
2.94
 197,640 3.03 3.05 2.90 0 0 0
25/03/2014
3.03
 170,190 3.20 3.20 3.03 0 0 0
24/03/2014
3.20
 134,920 3.14 3.20 3.14 5,750 0 0.1
21/03/2014
3.14
 66,070 3.12 3.22 3.12 0 0 0
20/03/2014
3.12
 309,180 3.22 3.31 3.03 0 0 0
19/03/2014
3.22
 139,690 3.20 3.25 3.18 10,000 0 0.1
18/03/2014
3.20
 100,410 3.22 3.35 3.20 8,000 0 0.1
17/03/2014
3.22
 339,140 3.03 3.22 3.12 0 0 0
14/03/2014
3.03
 654,290 2.83 3.03 2.92 10,000 0 0.1
13/03/2014
2.83
 198,340 2.81 2.83 2.77 0 0 0
12/03/2014
2.81
 203,580 2.86 2.86 2.79 0 0 0
11/03/2014
2.86
 112,150 2.86 2.94 2.86 0 100 -0.0
10/03/2014
2.86
 586,830 2.68 2.86 2.71 0 0 0
07/03/2014
2.68
 557,060 2.51 2.68 2.51 0 0 0
06/03/2014
2.51
 89,030 2.53 2.53 2.45 0 0 0
05/03/2014
2.53
 69,620 2.45 2.53 2.45 0 0 0
04/03/2014
2.45
 53,590 2.45 2.45 2.38 0 0 0
03/03/2014
2.45
 130,560 2.53 2.53 2.45 0 0 0
28/02/2014
2.53
 59,240 2.51 2.55 2.49 0 0 0
27/02/2014
2.51
 180,820 2.51 2.60 2.49 0 0 0
26/02/2014
2.51
 149,580 2.60 2.60 2.51 0 0 0
25/02/2014
2.60
 131,730 2.58 2.60 2.53 0 0 0
24/02/2014
2.58
 124,600 2.49 2.58 2.49 0 0 0
21/02/2014
2.49
 236,700 2.60 2.60 2.42 0 0 0
20/02/2014
2.60
 319,100 2.79 2.79 2.60 0 15,000 -0.2
19/02/2014
2.79
 192,060 2.68 2.79 2.64 0 0 0
18/02/2014
2.68
 216,230 2.58 2.68 2.55 0 0 0
17/02/2014
2.58
 341,540 2.58 2.68 2.49 0 0 0
14/02/2014
2.58
 189,870 2.62 2.62 2.55 0 0 0
13/02/2014
2.62
 509,410 2.49 2.66 2.58 0 0 0
12/02/2014
2.49
 513,860 2.34 2.49 2.42 15,000 0 0.2
11/02/2014
2.34
 304,230 2.29 2.45 2.29 0 0 0
10/02/2014
2.29
 59,710 2.25 2.32 2.23 0 0 0
07/02/2014
2.25
 141,630 2.27 2.29 2.19 0 0 0
06/02/2014
2.27
 193,060 2.29 2.32 2.21 0 0 0
27/01/2014
2.29
 137,050 2.27 2.36 2.25 0 0 0
24/01/2014
2.27
 373,210 2.14 2.27 2.14 0 0 0
23/01/2014
2.14
 144,550 2.12 2.16 2.12 0 0 0
22/01/2014
2.12
 246,940 2.08 2.21 2.10 0 0 0
21/01/2014
2.08
 202,110 2.06 2.10 1.99 0 0 0
20/01/2014
2.06
 92,030 1.99 2.10 1.93 0 0 0
17/01/2014
1.99
 242,950 1.99 2.10 1.97 0 0 0
16/01/2014
1.99
 356,260 1.86 1.99 1.97 0 0 0
15/01/2014
1.86
 20,640 1.86 1.88 1.84 0 0 0
14/01/2014
1.86
 18,020 1.84 1.90 1.84 0 0 0
13/01/2014
1.84
 13,500 1.88 1.88 1.84 0 0 0
10/01/2014
1.88
 12,440 1.90 1.90 1.84 0 0 0
09/01/2014
1.90
 32,620 1.93 1.93 1.82 0 0 0
08/01/2014
1.93
 6,200 1.86 1.93 1.86 0 0 0
07/01/2014
1.86
 16,500 1.93 1.93 1.86 0 0 0
06/01/2014
1.93
 55,040 1.90 1.93 1.86 0 0 0
03/01/2014
1.90
 900 1.90 1.93 1.90 0 0 0
02/01/2014
1.90
 5,110 1.90 1.90 1.86 0 0 0
31/12/2013
1.90
 16,850 1.88 1.90 1.84 0 0 0
30/12/2013
1.88
 17,720 1.90 1.90 1.86 0 0 0
27/12/2013
1.90
 16,910 1.90 1.90 1.86 0 0 0
26/12/2013
1.90
 12,170 1.95 1.95 1.86 0 0 0
25/12/2013
1.95
 72,810 1.84 1.95 1.84 0 0 0
24/12/2013
1.84
 49,390 1.93 1.93 1.80 0 0 0
23/12/2013
1.93
 21,830 1.93 1.93 1.88 0 0 0
20/12/2013
1.93
 47,290 1.90 1.93 1.86 0 0 0
19/12/2013
1.90
 23,430 1.86 1.90 1.88 0 0 0
18/12/2013
1.86
 29,280 1.84 1.88 1.84 0 0 0
17/12/2013
1.84
 25,570 1.88 1.88 1.84 0 0 0
16/12/2013
1.88
 39,440 1.84 1.88 1.84 0 0 0
13/12/2013
1.84
 5,450 1.88 1.88 1.84 0 0 0
12/12/2013
1.88
 10,370 1.88 1.88 1.84 0 0 0
11/12/2013
1.88
 45,060 1.90 1.90 1.84 0 0 0
10/12/2013
1.90
 44,940 1.90 1.93 1.86 0 0 0
09/12/2013
1.90
 57,190 1.90 1.90 1.84 0 0 0
06/12/2013
1.90
 61,050 1.88 1.95 1.86 0 0 0
05/12/2013
1.88
 133,440 1.95 1.95 1.88 0 0 0
04/12/2013
1.95
 56,440 1.95 1.95 1.93 0 0 0
03/12/2013
1.95
 35,620 1.95 1.99 1.95 930 0 0.0
02/12/2013
1.95
 52,290 1.95 1.99 1.88 0 0 0
29/11/2013
1.95
 66,070 2.01 2.01 1.93 0 3,000 -0.0
28/11/2013
2.01
 161,430 2.06 2.10 1.95 0 9,000 -0.1
27/11/2013
2.06
 110,750 2.10 2.10 2.03 0 0 0
26/11/2013
2.10
 231,850 2.10 2.10 2.03 3,000 0 0.0
25/11/2013
2.10
 303,720 2.03 2.16 2.08 9,000 0 0.1
22/11/2013
2.03
 457,080 1.90 2.03 1.97 0 0 0
21/11/2013
1.90
 274,380 1.80 1.90 1.82 0 0 0
20/11/2013
1.80
 22,270 1.82 1.82 1.77 0 0 0
19/11/2013
1.82
 63,120 1.82 1.82 1.80 0 0 0
18/11/2013
1.82
 82,030 1.80 1.84 1.77 0 0 0
15/11/2013
1.80
 58,560 1.84 1.84 1.77 0 0 0
14/11/2013
1.84
 75,350 1.86 1.86 1.77 0 0 0
13/11/2013
1.86
 33,490 1.88 1.88 1.82 0 0 0
12/11/2013
1.88
 17,950 1.90 1.90 1.82 0 0 0
11/11/2013
1.90
 63,740 1.84 1.90 1.84 0 0 0
08/11/2013
1.84
 48,730 1.86 1.86 1.82 0 0 0
07/11/2013
1.86
 52,750 1.88 1.88 1.84 0 0 0
06/11/2013
1.88
 99,570 1.86 1.88 1.82 0 0 0
05/11/2013
1.86
 50,400 1.86 1.90 1.84 0 0 0
04/11/2013
1.86
 71,470 1.80 1.90 1.77 0 0 0
01/11/2013
1.80
 148,990 1.84 1.84 1.80 0 0 0
31/10/2013
1.84
 37,150 1.84 1.86 1.82 0 0 0
30/10/2013
1.84
 74,460 1.86 1.88 1.82 0 0 0
29/10/2013
1.86
 13,990 1.88 1.90 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |