CTCP Thép Nam Kim (nkg)

21.50
0.30
(1.42%)
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
(2024-08-19) 		0.05 0.24% 93,863,000 -3,004,935 -65.0
20.60
22.15
21.20
2 tháng
(2024-07-22) 		-2.35 -9.98% 181,941,400 -7,469,343 -160.0
19.85
23.60
21.20
3 tháng
(2024-06-20) 		-4.90 -18.77% 304,537,400 -7,963,969 -175.0
19.85
26.10
21.20
6 tháng
(2024-03-22) 		-4.30 -16.86% 771,122,800 -7,363,515 -157.9
19.85
26.80
21.20
12 tháng
(2023-09-25) 		1.80 9.28% 1,979,875,400 4,486,164 101.9
17.30
26.80
21.20
24 tháng
(2022-09-29) 		2.90 15.85% 4,434,941,500 13,840,277 250.6
7.40
26.80
21.20
36 tháng
(2021-10-04) 		-17.25 -44.86% 6,512,635,700 225,723 -154.2
7.40
44.97
21.20
60 tháng
(2019-10-15) 		16.93 396.89% 8,200,475,290 -50,816,607 -628.3
3.24
44.97
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2011
4.28
 22,630 4.08 4.28 4.03 0 0 0
18/11/2011
4.08
 17,420 3.89 4.08 3.81 0 0 0
17/11/2011
3.89
 20,430 3.89 3.89 3.81 0 0 0
16/11/2011
3.89
 158,320 3.78 3.92 3.61 0 0 0
15/11/2011
3.78
 1,270 3.94 3.94 3.78 0 0 0
14/11/2011
3.94
 153,260 3.89 3.94 3.69 0 0 0
11/11/2011
3.89
 40,860 4.08 4.14 3.89 0 0 0
10/11/2011
4.08
 157,400 4.14 4.33 4.08 0 0 0
09/11/2011
4.14
 11,310 4.17 4.17 4.06 0 0 0
08/11/2011
4.17
 47,880 4.17 4.17 3.97 0 0 0
07/11/2011
4.17
 144,910 4.17 4.19 4.11 0 0 0
04/11/2011
4.17
 48,040 4.19 4.19 4.14 0 0 0
03/11/2011
4.19
 17,500 4.22 4.22 4.14 0 0 0
02/11/2011
4.22
 135,960 4.22 4.22 4.08 0 0 0
01/11/2011
4.22
 30,000 4.22 4.28 4.17 0 0 0
31/10/2011
4.22
 79,100 4.42 4.42 4.22 0 0 0
28/10/2011
4.42
 42,680 4.31 4.42 4.28 0 0 0
27/10/2011
4.31
 32,250 4.33 4.33 4.22 0 0 0
26/10/2011
4.33
 43,700 4.28 4.33 4.19 0 0 0
25/10/2011
4.28
 164,650 4.28 4.28 4.11 0 0 0
24/10/2011
4.28
 22,500 4.25 4.28 4.17 0 0 0
21/10/2011
4.25
 8,870 4.25 4.25 4.19 0 0 0
20/10/2011
4.25
 15,010 4.25 4.25 4.11 0 0 0
19/10/2011
4.25
 56,630 4.25 4.25 4.17 0 0 0
18/10/2011
4.25
 22,110 4.25 4.25 4.08 0 0 0
17/10/2011
4.25
 7,510 4.25 4.25 4.25 0 0 0
14/10/2011
4.25
 61,930 4.19 4.25 4.19 0 0 0
13/10/2011
4.19
 14,730 4.14 4.19 4.17 0 0 0
12/10/2011
4.14
 6,000 4.22 4.22 4.14 0 0 0
11/10/2011
4.22
 6,010 4.22 4.22 4.19 0 0 0
10/10/2011
4.22
 6,600 4.25 4.25 4.22 0 0 0
07/10/2011
4.25
 10,170 4.28 4.28 4.22 0 0 0
06/10/2011
4.28
 5,280 4.22 4.28 4.22 0 0 0
05/10/2011
4.22
 1,510 4.19 4.22 4.22 0 0 0
04/10/2011
4.19
 27,100 4.31 4.31 4.19 0 0 0
03/10/2011
4.31
 5,950 4.31 4.31 4.25 0 0 0
30/09/2011
4.31
 31,000 4.25 4.31 4.25 0 0 0
29/09/2011
4.25
 21,720 4.25 4.25 4.22 0 0 0
28/09/2011
4.25
 21,520 4.25 4.25 4.22 0 0 0
27/09/2011
4.25
 5,560 4.22 4.25 4.19 0 0 0
26/09/2011
4.22
 13,010 4.22 4.22 4.14 0 0 0
23/09/2011
4.22
 15,510 4.31 4.31 4.22 0 0 0
22/09/2011
4.31
 8,600 4.33 4.33 4.22 0 0 0
21/09/2011
4.33
 3,950 4.33 4.33 4.28 0 0 0
20/09/2011
4.33
 7,150 4.33 4.33 4.28 0 0 0
19/09/2011
4.33
 13,000 4.31 4.33 4.22 0 0 0
16/09/2011
4.31
 17,040 4.36 4.36 4.31 0 0 0
15/09/2011
4.36
 30,020 4.22 4.36 4.25 0 0 0
14/09/2011
4.22
 119,340 4.39 4.44 4.22 0 0 0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 4%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
13/09/2011
4.39
 59,510 4.23 4.39 4.25 0 0 0
12/09/2011
4.23
 48,820 4.23 4.27 4.19 0 0 0
09/09/2011
4.23
 15,500 4.23 4.23 4.19 0 0 0
08/09/2011
4.23
 22,450 4.23 4.25 4.23 0 0 0
07/09/2011
4.23
 15,910 4.21 4.23 4.17 100 0 0.0
06/09/2011
4.21
 19,500 4.23 4.23 4.19 0 0 0
05/09/2011
4.23
 30,020 4.23 4.23 4.13 0 0 0
01/09/2011
4.23
 37,000 4.19 4.23 4.17 0 0 0
31/08/2011
4.19
 31,630 4.17 4.19 4.13 0 0 0
30/08/2011
4.17
 42,810 4.17 4.19 4.13 0 0 0
29/08/2011
4.17
 24,570 4.15 4.17 4.13 0 0 0
26/08/2011
4.15
 53,250 4.13 4.15 4.11 0 0 0
25/08/2011
4.13
 52,850 4.15 4.17 4.11 0 0 0
24/08/2011
4.15
 20,160 4.15 4.17 4.11 0 0 0
23/08/2011
4.15
 22,420 4.17 4.17 4.11 0 0 0
22/08/2011
4.17
 30,810 4.15 4.17 4.13 0 0 0
19/08/2011
4.15
 26,500 4.15 4.17 4.13 0 0 0
18/08/2011
4.15
 46,510 4.23 4.25 4.15 0 0 0
17/08/2011
4.23
 29,620 4.19 4.23 4.19 0 0 0
16/08/2011
4.19
 45,900 4.19 4.21 4.15 0 0 0
15/08/2011
4.19
 310,860 4.19 4.19 4.15 0 0 0
12/08/2011
4.19
 11,900 4.17 4.19 4.15 0 0 0
11/08/2011
4.17
 37,900 4.17 4.17 4.11 0 0 0
10/08/2011
4.17
 38,700 4.13 4.17 4.13 0 0 0
09/08/2011
4.13
 18,920 4.17 4.17 4.08 0 0 0
08/08/2011
4.17
 4,000 4.23 4.25 4.17 0 0 0
05/08/2011
4.23
 21,400 4.31 4.31 4.19 0 0 0
04/08/2011
4.31
 24,800 4.23 4.31 4.17 0 0 0
03/08/2011
4.23
 5,300 4.25 4.25 4.17 0 0 0
02/08/2011
4.25
 41,100 4.25 4.25 4.19 0 0 0
01/08/2011
4.25
 53,140 4.27 4.27 4.17 0 0 0
29/07/2011
4.27
 24,330 4.08 4.27 4.13 0 0 0
28/07/2011
4.08
 76,600 4.23 4.27 4.08 0 0 0
27/07/2011
4.23
 47,140 4.13 4.23 4.02 0 0 0
26/07/2011
4.13
 83,240 4.34 4.34 4.13 0 0 0
25/07/2011
4.34
 38,620 4.31 4.38 4.31 0 0 0
22/07/2011
4.31
 14,000 4.31 4.31 4.25 0 0 0
21/07/2011
4.31
 39,900 4.52 4.52 4.31 0 0 0
20/07/2011
4.52
 30,950 4.46 4.52 4.34 0 0 0
19/07/2011
4.46
 126,260 4.55 4.55 4.38 0 0 0
18/07/2011
4.55
 1,969 4.55 4.55 4.50 0 0 0
15/07/2011
4.55
 30,900 4.55 4.55 4.48 0 0 0
14/07/2011
4.55
 25,500 4.57 4.59 4.48 0 0 0
13/07/2011
4.57
 22,660 4.55 4.57 4.52 0 0 0
12/07/2011
4.55
 52,000 4.57 4.57 4.50 0 0 0
11/07/2011
4.57
 23,500 4.61 4.61 4.57 0 0 0
08/07/2011
4.61
 58,500 4.69 4.69 4.61 0 0 0
07/07/2011
4.69
 48,890 4.69 4.73 4.61 0 0 0
06/07/2011
4.69
 55,000 4.86 4.86 4.69 0 0 0
05/07/2011
4.86
 70,000 4.63 4.86 4.63 0 0 0
04/07/2011
4.63
 29,700 4.73 4.73 4.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |