CTCP Thép Nam Kim (nkg)

19.10
-0.75
(-3.78%)
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
(2024-10-16) 		-1.95 -9.26% 82,418,900 -5,409,300 -112.4
19.10
21.60
19.10
2 tháng
(2024-09-16) 		-1.50 -7.28% 193,168,700 -11,546,600 -246.0
19.10
22.10
19.10
3 tháng
(2024-08-19) 		-2.05 -9.69% 277,417,500 -15,511,800 -331.2
19.10
22.15
19.10
6 tháng
(2024-05-20) 		-6.10 -24.21% 670,489,200 -18,138,490 -381.1
19.10
26.80
19.10
12 tháng
(2023-11-21) 		-3.10 -13.96% 1,782,953,800 -14,307,511 -299.2
19.10
26.80
19.10
24 tháng
(2022-11-28) 		8.55 81.04% 4,300,096,700 -7,991,995 -142.8
10.55
26.80
19.10
36 tháng
(2021-12-01) 		-15.73 -45.16% 6,331,228,400 -2,495,452 52.2
7.40
41.67
19.10
60 tháng
(2019-12-12) 		13.95 270.81% 8,369,529,640 -62,540,512 -882.9
3.24
44.97
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
18.68
 4,282,700 18.53 18.72 18.49 145,800 15,000 3.2
09/04/2021
18.53
 3,485,600 18.31 18.64 18.19 45,400 49,300 -0.1
08/04/2021
18.31
 2,560,800 18.23 18.49 18.12 47,600 10,500 0.9
07/04/2021
18.23
 3,768,800 17.82 18.27 17.74 30,400 24,100 0.2
06/04/2021
17.82
 3,647,500 18.08 18.08 17.63 56,100 46,700 0.2
05/04/2021
18.08
 4,817,400 17.89 18.08 17.55 440,400 595,300 -3.6
02/04/2021
17.89
 3,216,500 18.04 18.27 17.89 25,000 4,100 0.5
01/04/2021
18.04
 4,011,400 17.97 18.12 17.89 38,800 224,600 -4.4
31/03/2021
17.97
 6,454,200 17.48 18.34 17.59 2,000 67,100 -1.6
30/03/2021
17.48
 5,030,300 16.91 17.52 16.91 4,900 48,200 -1.0
29/03/2021
16.91
 3,937,900 16.39 16.91 16.43 242,800 29,200 4.8
26/03/2021
16.39
 4,083,600 16.31 16.61 15.41 132,400 30,200 2.2
25/03/2021
16.31
 2,626,700 16.31 16.54 16.09 1,600 96,100 -2.0
24/03/2021
16.31
 4,523,000 16.95 16.95 16.01 8,900 127,700 -2.6
23/03/2021
16.95
 6,715,300 17.40 17.55 16.39 15,400 200,300 -4.2
22/03/2021
17.40
 3,493,500 17.40 17.67 17.14 5,000 1,000 0.1
19/03/2021
17.40
 3,707,100 17.03 17.55 16.91 55,400 14,900 0.9
18/03/2021
17.03
 4,619,300 16.54 17.14 16.69 174,300 7,100 3.8
17/03/2021
16.54
 3,860,900 16.50 16.69 16.39 42,400 57,900 -0.3
16/03/2021
16.50
 5,306,200 16.28 16.69 16.24 188,700 92,800 2.1
15/03/2021
16.28
 4,113,500 16.39 16.39 16.09 127,000 11,000 2.5
12/03/2021
16.39
 5,330,700 16.54 16.76 16.09 19,900 113,800 -2.0
11/03/2021
16.54
 6,889,300 16.20 16.58 16.01 124,800 63,100 1.3
10/03/2021
16.20
 7,158,000 16.16 16.31 15.79 168,600 132,300 0.8
09/03/2021
16.16
 7,256,700 16.28 17.07 15.86 39,300 283,500 -5.4
08/03/2021
16.28
 10,842,300 15.22 16.28 15.22 188,200 156,500 0.7
05/03/2021
15.22
 5,819,300 14.96 15.34 14.58 192,000 76,800 2.2
04/03/2021
14.96
 7,677,600 15.22 15.41 14.51 48,800 46,300 0.1
03/03/2021
15.22
 10,273,100 14.36 15.34 14.02 342,500 61,900 5.6
02/03/2021
14.36
 6,850,900 14.17 14.66 14.10 402,100 638,300 -4.4
01/03/2021
14.17
 8,607,800 13.27 14.17 13.83 223,100 76,000 2.8
26/02/2021
13.27
 15,659,400 12.40 13.27 12.22 421,500 64,900 6.2
25/02/2021
12.40
 4,420,900 12.25 12.44 12.22 34,300 60,000 -0.4
24/02/2021
12.25
 4,413,800 12.40 12.55 12.03 10,800 127,700 -1.9
23/02/2021
12.40
 3,648,800 12.29 12.52 12.25 2,400 109,300 -1.8
22/02/2021
12.29
 4,249,900 12.18 12.63 12.14 3,800 150,500 -2.4
19/02/2021
12.18
 5,574,400 11.80 12.37 11.58 98,000 12,700 1.3
18/02/2021
11.80
 2,454,500 11.95 12.07 11.73 14,500 84,200 -1.1
17/02/2021
11.95
 2,920,800 11.28 11.95 11.43 348,200 20,100 5.1
09/02/2021
11.28
 2,110,200 10.98 11.35 10.83 69,600 37,300 0.5
08/02/2021
10.98
 3,648,300 11.58 11.58 10.79 52,700 289,500 -3.5
05/02/2021
11.58
 2,636,400 11.50 11.65 11.35 261,500 1,200 4.0
04/02/2021
11.50
 3,094,500 11.46 11.77 11.24 625,800 383,700 3.9
03/02/2021
11.46
 4,919,900 10.86 11.46 10.75 22,600 763,500 -10.9
02/02/2021
10.86
 5,128,300 10.86 10.98 10.41 223,600 596,700 -5.3
01/02/2021
10.86
 4,931,200 11.65 12.03 10.86 229,900 489,300 -3.9
29/01/2021
11.65
 5,173,300 11.31 12.07 10.56 58,700 435,300 -5.8
28/01/2021
11.31
 6,069,400 12.14 12.14 11.31 63,000 5,700 0.9
27/01/2021
12.14
 5,037,200 12.78 12.89 12.03 51,900 103,000 -0.8
26/01/2021
12.78
 5,505,100 13.23 13.49 12.48 388,900 531,800 -2.5
25/01/2021
13.23
 8,446,400 12.44 13.31 12.40 205,900 35,200 3.0
22/01/2021
12.44
 5,204,500 12.25 12.67 12.25 74,400 23,500 0.8
21/01/2021
12.25
 4,498,700 11.65 12.33 11.73 1,000 181,200 -2.9
20/01/2021
11.65
 3,334,800 11.88 12.18 11.09 169,500 142,300 0.4
19/01/2021
11.88
 5,552,300 12.59 12.78 11.73 227,400 130,200 1.5
18/01/2021
12.59
 6,303,100 12.18 12.78 12.25 66,800 161,200 -1.6
15/01/2021
12.18
 4,595,800 12.07 12.37 12.14 37,300 19,000 0.3
14/01/2021
12.07
 2,299,600 12.10 12.18 11.99 2,700 68,000 -1.0
13/01/2021
12.10
 3,696,600 12.25 12.37 12.07 43,800 40,000 0.1
12/01/2021
12.25
 6,859,200 11.92 12.44 11.88 138,500 104,400 0.6
11/01/2021
11.92
 3,408,700 11.95 12.03 11.80 1,000 139,700 -2.2
08/01/2021
11.95
 4,336,900 12.03 12.33 11.95 38,500 207,200 -2.7
07/01/2021
12.03
 4,623,000 11.95 12.18 11.73 108,500 1,900 1.7
06/01/2021
11.95
 4,072,200 12.03 12.14 11.92 154,500 148,800 0.1
05/01/2021
12.03
 4,645,700 12.03 12.29 11.84 374,300 3,000 6.0
04/01/2021
12.03
 9,107,900 11.28 12.07 11.39 341,200 157,700 2.9
31/12/2020
11.28
 2,923,370 11.13 11.28 11.01 183,830 651,190 -6.9
30/12/2020
11.13
 4,140,590 11.31 11.35 11.09 4,740 496,530 -6.9
29/12/2020
11.31
 3,699,890 11.43 11.50 11.31 86,150 99,310 -0.2
28/12/2020
11.43
 4,883,880 11.39 11.73 11.28 61,640 42,930 0.3
25/12/2020
11.39
 5,802,680 11.43 11.46 10.98 98,510 121,610 -0.3
24/12/2020
11.43
 4,837,790 11.50 11.65 10.83 6,010 295,080 -4.3
23/12/2020
11.50
 5,249,610 11.43 12.03 11.35 38,670 741,420 -10.9
22/12/2020
11.43
 5,956,440 11.20 11.58 11.05 65,520 534,880 -6.3
21/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
21/12/2020
11.20
 5,201,300 11.16 11.50 11.01 22,240 353,330 -4.9
18/12/2020
11.16
 4,982,090 11.05 11.24 10.98 17,280 182,360 -2.5
17/12/2020
11.05
 5,960,140 10.87 11.42 10.83 79,890 200,030 -1.8
16/12/2020
10.87
 4,975,500 10.61 10.87 10.57 114,220 28,540 1.2
15/12/2020
10.61
 5,857,300 10.72 10.76 10.43 36,240 1,523,680 -21.4
14/12/2020
10.72
 5,801,220 10.61 10.91 10.72 75,560 234,920 -2.3
11/12/2020
10.61
 5,390,450 10.10 10.61 10.06 194,370 6,000 2.6
10/12/2020
10.10
 8,950,460 10.50 10.54 10.02 80,800 1,133,240 -14.7
09/12/2020
10.50
 6,054,700 10.43 10.91 10.24 124,100 0 1.8
08/12/2020
10.43
 5,468,670 10.28 10.54 10.06 2,590 263,730 -3.7
07/12/2020
10.28
 7,588,870 9.62 10.28 9.65 162,890 89,160 1.0
04/12/2020
9.62
 8,000,100 9.10 9.73 9.03 171,460 500,780 -4.1
03/12/2020
9.10
 5,754,720 8.73 9.17 8.66 85,670 24,330 0.8
02/12/2020
8.73
 4,233,940 8.92 8.99 8.66 34,600 578,940 -6.5
01/12/2020
8.92
 4,694,430 8.73 8.95 8.44 202,900 20,050 2.2
30/11/2020
8.73
 4,112,400 8.99 9.10 8.70 53,190 825,110 -9.2
27/11/2020
8.99
 6,933,330 8.92 9.36 8.95 10,710 1,035,650 -12.7
26/11/2020
8.92
 6,692,890 8.36 8.92 7.96 369,710 7,920 4.1
25/11/2020
8.36
 4,070,050 8.62 8.73 8.36 84,400 3,990 0.9
24/11/2020
8.62
 5,825,610 8.70 8.92 8.36 130,960 1,013,840 -10.3
23/11/2020
8.70
 7,129,120 8.66 9.03 8.33 193,930 1,492,140 -15.4
20/11/2020
8.66
 6,539,860 8.99 8.99 8.58 109,420 11,450 1.2
19/11/2020
8.99
 6,928,070 8.95 9.47 8.47 220,430 6,070 2.6
18/11/2020
8.95
 11,281,990 8.40 8.95 8.55 56,270 60,730 -0.0
17/11/2020
8.40
 8,490,020 7.88 8.40 8.07 80,510 11,100 0.8
16/11/2020
7.88
 9,978,080 7.37 7.88 7.33 223,540 60,000 1.7

Chính sách bảo mật | Điều khoản sử dụng |