CTCP Thép Nam Kim (nkg)

13.90
0.65
(4.91%)
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)
28/10/2013
1.88
 40,520 1.95 1.95 1.86 0 0 0
25/10/2013
1.95
 101,380 1.90 1.95 1.86 0 0 0
24/10/2013
1.90
 52,810 1.90 1.93 1.88 0 0 0
23/10/2013
1.90
 156,290 1.90 1.97 1.88 0 0 0
22/10/2013
1.90
 84,740 1.90 1.93 1.88 0 0 0
21/10/2013
1.90
 110,830 1.86 1.93 1.86 0 0 0
18/10/2013
1.86
 117,400 1.90 1.90 1.84 0 0 0
17/10/2013
1.90
 228,130 1.93 1.97 1.86 0 0 0
16/10/2013
1.93
 116,490 1.97 1.99 1.88 0 0 0
15/10/2013
1.97
 158,370 1.93 1.97 1.88 0 0 0
14/10/2013
1.93
 294,820 1.99 2.01 1.88 0 0 0
11/10/2013
1.99
 250,660 2.01 2.08 1.99 0 0 0
10/10/2013
2.01
 115,600 2.10 2.12 2.01 0 0 0
09/10/2013
2.10
 168,680 2.19 2.19 2.10 0 0 0
08/10/2013
2.19
 179,330 2.16 2.23 2.12 0 0 0
07/10/2013
2.16
 198,190 2.06 2.16 2.01 0 0 0
04/10/2013
2.06
 98,550 2.06 2.10 2.01 0 0 0
03/10/2013
2.06
 135,120 2.14 2.14 2.01 0 0 0
02/10/2013
2.14
 274,260 2.03 2.16 2.03 0 0 0
01/10/2013
2.03
 361,580 1.90 2.03 1.97 0 0 0
30/09/2013
1.90
 56,250 1.84 1.90 1.84 0 0 0
27/09/2013
1.84
 26,550 1.90 1.90 1.84 0 0 0
26/09/2013
1.90
 40,340 1.88 1.90 1.86 0 0 0
25/09/2013
1.88
 32,560 1.88 1.90 1.82 0 0 0
24/09/2013
1.88
 18,410 1.84 1.88 1.84 0 0 0
23/09/2013
1.84
 17,600 1.84 1.84 1.82 0 0 0
20/09/2013
1.84
 9,650 1.84 1.84 1.80 0 0 0
19/09/2013
1.84
 17,390 1.84 1.86 1.84 0 0 0
18/09/2013
1.84
 7,210 1.88 1.88 1.80 0 0 0
17/09/2013
1.88
 5,840 1.88 1.88 1.82 0 0 0
16/09/2013
1.88
 46,610 1.77 1.88 1.77 0 0 0
13/09/2013
1.77
 12,520 1.75 1.80 1.73 0 0 0
12/09/2013
1.75
 6,650 1.80 1.80 1.75 0 0 0
11/09/2013
1.80
 5,670 1.77 1.82 1.77 0 0 0
10/09/2013
1.77
 8,830 1.75 1.84 1.73 0 0 0
09/09/2013
1.75
 28,230 1.86 1.86 1.75 0 0 0
06/09/2013
1.86
 8,840 1.86 1.88 1.80 0 0 0
05/09/2013
1.86
 43,580 1.84 1.88 1.84 0 0 0
04/09/2013
1.84
 6,290 1.86 1.86 1.77 0 0 0
03/09/2013
1.86
 17,700 1.90 1.99 1.84 0 0 0
30/08/2013
1.90
 6,590 1.93 1.93 1.84 0 0 0
29/08/2013
1.93
 53,890 1.93 1.93 1.84 0 0 0
28/08/2013
1.93
 84,690 2.06 2.06 1.93 0 0 0
27/08/2013
2.06
 10,580 2.08 2.08 2.01 0 0 0
26/08/2013
2.08
 18,630 2.10 2.10 2.01 0 0 0
23/08/2013
2.10
 57,390 2.08 2.16 2.08 0 0 0
22/08/2013
2.08
 34,770 2.08 2.10 2.06 0 0 0
21/08/2013
2.08
 53,160 2.06 2.08 1.99 0 0 0
20/08/2013
2.06
 18,090 2.10 2.10 2.01 0 0 0
19/08/2013
2.10
 20,640 2.06 2.14 2.03 0 0 0
16/08/2013
2.06
 13,040 2.08 2.10 1.99 0 0 0
15/08/2013
2.08
 108,770 2.08 2.10 1.97 0 15,000 -0.1
14/08/2013
2.08
 29,570 2.12 2.12 2.03 0 0 0
13/08/2013
2.12
 13,440 2.12 2.14 2.08 0 0 0
12/08/2013
2.12
 11,130 2.12 2.14 2.08 0 0 0
09/08/2013
2.12
 14,840 2.12 2.16 2.08 0 0 0
08/08/2013
2.12
 35,820 2.08 2.16 2.08 0 0 0
07/08/2013
2.08
 73,390 2.12 2.14 2.08 0 0 0
06/08/2013
2.12
 56,610 2.12 2.21 2.06 0 0 0
05/08/2013
2.12
 57,950 2.21 2.25 2.12 0 0 0
02/08/2013
2.21
 41,830 2.32 2.32 2.21 0 0 0
01/08/2013
2.32
 49,600 2.21 2.36 2.14 0 0 0
31/07/2013
2.21
 148,850 2.08 2.21 2.14 0 0 0
30/07/2013
2.08
 70,930 1.95 2.08 1.95 0 0 0
29/07/2013
1.95
 28,550 2.08 2.10 1.95 0 0 0
26/07/2013
2.08
 34,890 1.99 2.10 1.93 0 0 0
25/07/2013
1.99
 39,650 2.12 2.23 1.99 0 0 0
24/07/2013
2.12
 46,150 2.25 2.27 2.12 0 0 0
23/07/2013
2.25
 11,510 2.27 2.34 2.16 0 0 0
22/07/2013
2.27
 86,700 2.36 2.47 2.21 0 0 0
19/07/2013
2.36
 32,420 2.45 2.53 2.36 0 0 0
18/07/2013
2.45
 47,820 2.51 2.55 2.40 0 0 0
17/07/2013
2.51
 55,230 2.58 2.58 2.42 0 0 0
16/07/2013
2.58
 106,250 2.42 2.58 2.45 0 0 0
15/07/2013
2.42
 132,850 2.27 2.42 2.34 0 0 0
12/07/2013
2.27
 57,680 2.19 2.34 2.27 0 0 0
11/07/2013
2.19
 59,150 2.21 2.29 2.14 0 0 0
10/07/2013
2.21
 28,480 2.36 2.38 2.21 0 0 0
09/07/2013
2.36
 45,210 2.25 2.36 2.23 0 0 0
08/07/2013
2.25
 28,070 2.38 2.47 2.25 0 0 0
05/07/2013
2.38
 148,850 2.55 2.58 2.38 0 0 0
04/07/2013
2.55
 130,110 2.73 2.77 2.55 0 0 0
03/07/2013
2.73
 23,690 2.73 2.81 2.62 0 0 0
02/07/2013
2.73
 145,510 2.73 2.90 2.71 0 0 0
01/07/2013
2.73
 204,750 2.92 2.92 2.73 0 0 0
28/06/2013
2.92
 64,920 3.01 3.01 2.92 0 0 0
27/06/2013
3.01
 84,620 2.99 3.18 2.94 0 0 0
26/06/2013
2.99
 60,860 2.88 3.01 2.88 6,000 0 0.1
25/06/2013
2.88
 120,020 3.07 3.07 2.88 0 0 0
24/06/2013
3.07
 52,980 3.09 3.14 3.01 0 0 0
21/06/2013
3.09
 46,690 3.01 3.12 2.99 9,000 0 0.1
20/06/2013
3.01
 47,200 3.12 3.16 3.01 0 0 0
19/06/2013
3.12
 105,000 3.01 3.20 3.05 0 0 0
18/06/2013
3.01
 99,630 2.81 3.01 2.77 0 0 0
17/06/2013
2.81
 53,940 2.90 3.01 2.71 0 0 0
14/06/2013
2.90
 34,170 2.88 3.01 2.90 0 0 0
13/06/2013
2.88
 76,310 2.81 3.01 2.73 0 0 0
12/06/2013
2.81
 88,910 2.92 2.94 2.81 0 0 0
11/06/2013
2.92
 50,490 3.03 3.09 2.90 0 0 0
10/06/2013
3.03
 199,340 3.14 3.22 2.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |