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)
07/01/2013
1.88
 50,670 1.82 1.88 1.73 0 0 0
04/01/2013
1.82
 7,290 1.90 1.90 1.82 0 0 0
03/01/2013
1.90
 2,170 1.99 1.99 1.90 0 0 0
02/01/2013
1.99
 9,810 2.08 2.08 1.99 0 0 0
28/12/2012
2.08
 54,850 2.14 2.19 2.06 0 0 0
27/12/2012
2.14
 10,300 2.14 2.19 2.14 0 0 0
26/12/2012
2.14
 9,730 2.16 2.19 2.10 0 0 0
25/12/2012
2.16
 7,510 2.19 2.23 2.08 0 0 0
24/12/2012
2.19
 10,110 2.29 2.29 2.19 0 0 0
21/12/2012
2.29
 10 2.29 2.29 2.29 0 0 0
20/12/2012
2.29
 10 2.27 2.29 2.29 0 0 0
19/12/2012
2.27
 10 2.27 2.27 2.27 0 0 0
18/12/2012
2.27
 10 2.29 2.29 2.27 0 0 0
17/12/2012
2.29
 90 2.25 2.29 2.29 0 0 0
14/12/2012
2.25
 30 2.36 2.36 2.25 0 0 0
13/12/2012
2.36
 90 2.47 2.51 2.36 0 0 0
12/12/2012
2.47
 50 2.42 2.47 2.32 0 0 0
11/12/2012
2.42
 10 2.53 2.53 2.42 0 0 0
10/12/2012
2.53
 20 2.49 2.53 2.53 0 0 0
07/12/2012
2.49
 10 2.49 2.49 2.49 0 0 0
06/12/2012
2.49
 40 2.40 2.49 2.45 0 0 0
05/12/2012
2.40
 20 2.40 2.40 2.40 0 0 0
04/12/2012
2.40
 20 2.36 2.40 2.40 0 0 0
03/12/2012
2.36
 30 2.27 2.36 2.32 0 0 0
30/11/2012
2.27
 10 2.21 2.27 2.27 0 0 0
29/11/2012
2.21
 20 2.14 2.21 2.19 0 0 0
28/11/2012
2.14
 30 2.06 2.14 2.10 0 0 0
27/11/2012
2.06
 320 1.97 2.06 2.01 0 0 0
26/11/2012
1.97
 820 2.06 2.12 1.97 0 0 0
23/11/2012
2.06
 3,990 2.14 2.14 2.06 0 0 0
22/11/2012
2.14
 30 2.25 2.25 2.14 0 0 0
21/11/2012
2.25
 30 2.32 2.32 2.25 0 0 0
20/11/2012
2.32
 40 2.40 2.40 2.32 0 0 0
19/11/2012
2.40
 10 2.38 2.40 2.40 0 0 0
16/11/2012
2.38
 20 2.38 2.38 2.38 0 0 0
15/11/2012
2.38
 10 2.40 2.40 2.38 0 0 0
14/11/2012
2.40
 20 2.40 2.40 2.40 0 0 0
13/11/2012
2.40
 20 2.38 2.40 2.40 0 0 0
12/11/2012
2.38
 20 2.38 2.38 2.38 0 0 0
09/11/2012
2.38
 10 2.36 2.38 2.38 0 0 0
08/11/2012
2.36
 40 2.34 2.36 2.32 0 0 0
07/11/2012
2.34
 10 2.29 2.34 2.34 0 0 0
06/11/2012
2.29
 40 2.25 2.29 2.25 0 0 0
05/11/2012
2.25
 10 2.23 2.25 2.25 0 0 0
02/11/2012
2.23
 90 2.29 2.29 2.23 0 0 0
01/11/2012
2.29
 30 2.27 2.29 2.27 0 0 0
31/10/2012
2.27
 40 2.29 2.29 2.27 0 0 0
30/10/2012
2.29
 90 2.34 2.34 2.29 0 0 0
29/10/2012
2.34
 330 2.34 2.34 2.34 0 0 0
26/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
25/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
24/10/2012
2.34
 40 2.36 2.36 2.34 0 0 0
23/10/2012
2.36
 140 2.42 2.42 2.36 0 0 0
22/10/2012
2.42
 510 2.42 2.42 2.42 0 0 0
19/10/2012
2.42
 10 2.42 2.42 2.42 0 0 0
18/10/2012
2.42
 60 2.42 2.42 2.42 0 0 0
17/10/2012
2.42
 100 2.42 2.42 2.42 0 0 0
16/10/2012
2.42
 1,300 2.42 2.42 2.32 0 0 0
15/10/2012
2.42
 830 2.49 2.49 2.42 0 0 0
12/10/2012
2.49
 2,740 2.53 2.53 2.45 0 0 0
11/10/2012
2.53
 1,700 2.51 2.53 2.51 0 0 0
10/10/2012
2.51
 2,000 2.51 2.53 2.49 0 0 0
09/10/2012
2.51
 3,060 2.45 2.51 2.45 0 0 0
08/10/2012
2.45
 9,280 2.38 2.45 2.38 0 0 0
05/10/2012
2.38
 3,420 2.32 2.38 2.27 0 0 0
04/10/2012
2.32
 3,580 2.32 2.32 2.23 0 0 0
03/10/2012
2.32
 4,230 2.25 2.32 2.25 0 0 0
02/10/2012
2.25
 3,110 2.23 2.25 2.16 0 0 0
01/10/2012
2.23
 4,300 2.23 2.23 2.12 0 0 0
28/09/2012
2.23
 4,660 2.29 2.32 2.23 0 0 0
27/09/2012
2.29
 6,620 2.23 2.29 2.23 0 0 0
26/09/2012
2.23
 2,950 2.16 2.23 2.16 0 0 0
25/09/2012
2.16
 4,200 2.08 2.16 2.10 0 0 0
24/09/2012
2.08
 22,500 2.19 2.19 2.08 0 0 0
21/09/2012
2.19
 18,120 2.29 2.29 2.19 0 0 0
20/09/2012
2.29
 6,700 2.38 2.38 2.27 0 0 0
19/09/2012
2.38
 5,600 2.38 2.38 2.36 0 0 0
18/09/2012
2.38
 4,320 2.45 2.45 2.38 0 0 0
17/09/2012
2.45
 2,610 2.49 2.49 2.42 0 0 0
14/09/2012
2.49
 18,720 2.38 2.49 2.34 0 0 0
13/09/2012
2.38
 27,820 2.32 2.38 2.21 0 0 0
12/09/2012
2.32
 7,690 2.42 2.42 2.32 0 0 0
11/09/2012
2.42
 10,500 2.42 2.42 2.36 0 0 0
10/09/2012
2.42
 8,370 2.53 2.53 2.42 0 0 0
07/09/2012
2.53
 10,820 2.55 2.58 2.51 0 0 0
06/09/2012
2.55
 7,410 2.62 2.62 2.55 0 0 0
05/09/2012
2.62
 12,100 2.62 2.64 2.53 0 0 0
04/09/2012
2.62
 12,600 2.53 2.62 2.53 0 0 0
31/08/2012
2.53
 26,240 2.47 2.53 2.42 0 0 0
30/08/2012
2.47
 21,880 2.36 2.47 2.36 0 0 0
29/08/2012
2.36
 9,520 2.25 2.36 2.25 0 0 0
28/08/2012
2.25
 6,600 2.27 2.27 2.21 0 0 0
27/08/2012
2.27
 7,880 2.38 2.38 2.27 0 0 0
24/08/2012
2.38
 5,630 2.45 2.45 2.34 0 0 0
23/08/2012
2.45
 4,200 2.55 2.55 2.45 0 0 0
22/08/2012
2.55
 6,590 2.68 2.68 2.55 0 0 0
21/08/2012
2.68
 19,290 2.81 2.81 2.68 0 0 0
20/08/2012
2.81
 8,500 2.83 2.88 2.79 0 0 0
17/08/2012
2.83
 5,700 2.83 2.83 2.81 0 0 0
16/08/2012
2.83
 7,260 2.88 2.88 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |