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) 		-1.32 -9.04% 71,239,600 185,449 0.4
13.25
14.95
13.25
2 tháng
(2024-11-15) 		-1.63 -10.95% 146,113,300 1,426,215 24.7
13.25
15.31
13.25
3 tháng
(2024-10-16) 		-3.15 -19.20% 226,797,400 -4,128,585 -90.6
13.25
16.83
13.25
6 tháng
(2024-07-18) 		-6.38 -32.51% 518,864,800 -19,057,885 -413.8
13.25
19.63
13.25
12 tháng
(2024-01-22) 		-6.38 -32.51% 1,465,992,800 -21,270,696 -464.9
13.25
20.88
13.25
24 tháng
(2023-01-27) 		0.98 7.99% 3,986,400,300 -4,049,468 -84.7
10.24
20.88
13.25
36 tháng
(2022-02-07) 		-7.30 -35.53% 6,299,369,700 -874,537 77.9
5.76
32.46
13.25
60 tháng
(2020-02-10) 		8.57 183.21% 8,482,406,010 -51,311,457 -761.8
2.53
35.03
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2011
4.14
 75,100 4.11 4.31 4.05 0 0 0
07/06/2011
4.11
 104,630 3.92 4.11 3.92 0 0 0
06/06/2011
3.92
 116,000 4.03 4.03 3.92 0 10,000 -0.2
03/06/2011
4.03
 101,300 4.19 4.19 4.00 0 0 0
02/06/2011
4.19
 29,340 4.00 4.19 3.96 0 5,000 -0.1
01/06/2011
4.00
 20,130 3.82 4.00 3.82 0 0 0
31/05/2011
3.82
 5,400 3.79 3.82 3.79 0 0 0
30/05/2011
3.79
 23,940 3.92 3.92 3.79 0 0 0
27/05/2011
3.92
 14,500 3.88 3.92 3.82 0 0 0
26/05/2011
3.88
 34,100 3.70 3.88 3.67 0 0 0
25/05/2011
3.70
 15,760 3.74 3.74 3.70 0 0 0
24/05/2011
3.74
 19,540 3.83 3.83 3.74 0 0 0
23/05/2011
3.83
 54,700 3.80 3.83 3.72 0 0 0
20/05/2011
3.80
 22,920 3.85 3.85 3.80 0 0 0
19/05/2011
3.85
 10,280 3.88 3.88 3.85 0 0 0
18/05/2011
3.88
 22,700 3.85 3.88 3.80 0 0 0
17/05/2011
3.85
 33,700 3.90 3.90 3.83 0 0 0
16/05/2011
3.90
 25,200 3.88 3.90 3.83 0 0 0
13/05/2011
3.88
 34,890 3.88 3.96 3.88 0 0 0
12/05/2011
3.88
 19,800 3.96 3.96 3.88 0 0 0
11/05/2011
3.96
 28,940 4.03 4.05 3.96 0 0 0
10/05/2011
4.03
 66,420 4.00 4.19 3.98 0 0 0
09/05/2011
4.00
 103,490 3.95 4.14 3.95 0 0 0
06/05/2011
3.95
 90,800 3.95 4.01 3.90 0 0 0
05/05/2011
3.95
 22,100 4.01 4.01 3.95 0 0 0
04/05/2011
4.01
 100,500 4.08 4.11 4.01 0 0 0
29/04/2011
4.08
 132,640 4.16 4.16 4.01 0 0 0
28/04/2011
4.16
 94,870 4.08 4.16 4.05 0 0 0
27/04/2011
4.08
 63,300 4.05 4.08 4.05 0 0 0
26/04/2011
4.05
 68,170 4.05 4.10 4.00 0 0 0
25/04/2011
4.05
 220,080 3.87 4.05 3.87 0 0 0
22/04/2011
3.87
 108,660 4.06 4.06 3.87 0 0 0
21/04/2011
4.06
 46,480 4.13 4.13 4.06 0 0 0
20/04/2011
4.13
 44,000 4.13 4.18 4.11 0 0 0
19/04/2011
4.13
 90,230 4.14 4.19 4.06 0 0 0
18/04/2011
4.14
 12,367 4.19 4.21 4.14 0 0 0
15/04/2011
4.19
 130,050 4.21 4.24 4.16 0 0 0
14/04/2011
4.21
 140,800 4.39 4.39 4.21 0 0 0
13/04/2011
4.39
 285,080 4.39 4.47 4.32 0 0 0
08/04/2011
4.39
 379,990 4.27 4.39 4.16 0 0 0
07/04/2011
4.27
 318,850 4.19 4.32 4.08 0 0 0
06/04/2011
4.19
 402,640 4.00 4.19 3.96 0 0 0
05/04/2011
4.00
 132,930 4.06 4.06 4.00 0 0 0
04/04/2011
4.06
 352,370 4.08 4.10 3.95 5,000 0 0.1
01/04/2011
4.08
 119,120 4.11 4.11 4.05 0 0 0
31/03/2011
4.11
 240,830 4.14 4.18 4.11 0 0 0
30/03/2011
4.14
 136,990 4.16 4.18 4.10 5,000 0 0.1
29/03/2011
4.16
 436,650 4.10 4.21 4.06 5,000 0 0.1
28/03/2011
4.10
 220,320 4.00 4.13 4.01 0 0 0
25/03/2011
4.00
 172,720 4.13 4.13 3.98 0 0 0
24/03/2011
4.13
 213,280 4.11 4.16 4.08 0 0 0
23/03/2011
4.11
 264,520 4.13 4.24 4.03 0 0 0
22/03/2011
4.13
 454,400 3.93 4.13 4.05 0 0 0
21/03/2011
3.93
 370,300 3.75 3.93 3.85 0 0 0
18/03/2011
3.75
 163,070 3.77 3.85 3.75 0 0 0
17/03/2011
3.77
 222,500 3.75 3.88 3.75 0 0 0
16/03/2011
3.75
 43,510 3.93 3.95 3.75 0 0 0
15/03/2011
3.93
 233,050 3.95 4.00 3.93 0 0 0
14/03/2011
3.95
 399,140 3.93 4.03 3.92 0 20,000 -0.5
11/03/2011
3.93
 315,760 3.75 3.93 3.92 0 2,000 -0.0
10/03/2011
3.75
 142,370 3.72 3.83 3.75 0 0 0
09/03/2011
3.72
 59,020 3.82 3.82 3.72 0 0 0
08/03/2011
3.82
 39,460 3.92 4.00 3.82 0 0 0
07/03/2011
3.92
 34,800 3.74 3.92 3.61 0 0 0
04/03/2011
3.74
 52,020 3.82 3.83 3.74 0 0 0
03/03/2011
3.82
 186,200 3.90 3.90 3.74 0 0 0
02/03/2011
3.90
 151,410 4.08 4.08 3.88 0 0 0
01/03/2011
4.08
 31,410 4.08 4.08 4.00 0 0 0
28/02/2011
4.08
 142,270 4.21 4.29 4.05 0 0 0
25/02/2011
4.21
 73,270 4.16 4.21 4.05 0 0 0
24/02/2011
4.16
 82,130 4.08 4.16 3.95 0 0 0
23/02/2011
4.08
 75,210 4.03 4.23 4.08 0 0 0
22/02/2011
4.03
 166,260 4.03 4.23 3.87 0 840 -0.0
21/02/2011
4.03
 345,160 4.24 4.24 4.03 0 0 0
18/02/2011
4.24
 207,480 4.31 4.34 4.24 0 0 0
17/02/2011
4.31
 46,720 4.41 4.41 4.21 0 500 -0.0
16/02/2011
4.41
 74,800 4.42 4.42 4.37 0 0 0
15/02/2011
4.42
 146,650 4.47 4.49 4.36 0 0 0
14/02/2011
4.47
 151,730 4.49 4.54 4.47 0 0 0
11/02/2011
4.49
 309,650 4.68 4.68 4.49 0 0 0
10/02/2011
4.68
 235,720 4.67 4.68 4.60 0 0 0
09/02/2011
4.67
 250,030 4.80 4.81 4.67 0 0 0
08/02/2011
4.80
 130,100 4.78 4.90 4.78 500 0 0.0
28/01/2011
4.78
 313,890 4.90 4.91 4.73 0 0 0
27/01/2011
4.90
 525,180 4.83 4.90 4.67 0 0 0
26/01/2011
4.83
 403,060 5.03 5.03 4.80 0 0 0
25/01/2011
5.03
 633,610 5.29 5.29 5.03 22,000 0 0.7
24/01/2011
5.29
 155,800 5.56 5.56 5.29 0 0 0
21/01/2011
5.56
 907,920 5.84 5.84 5.56 0 0 0
20/01/2011
5.84
 1,150,840 5.61 5.89 5.35 0 0 0
19/01/2011
5.61
 1,070,570 5.35 5.61 5.14 840 0 0.0
18/01/2011
5.35
 1,244,920 5.11 5.35 4.90 0 0 0
17/01/2011
5.11
 1,282,900 4.88 5.11 4.67 0 0 0
14/01/2011
4.88
 954,580 4.88 4.90 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |