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
(2024-10-15) 		-0.90 -4.19% 78,253,100 -4,194,188 -87.2
20.40
21.60
20.60
2 tháng
(2024-09-16) 		0 0% 185,779,000 -8,975,424 -191.7
20.40
22.10
20.60
3 tháng
(2024-08-16) 		-0.05 -0.24% 276,605,300 -12,583,859 -269.4
20.40
22.15
20.60
6 tháng
(2024-05-20) 		-4.60 -18.25% 663,099,500 -15,746,359 -331.0
19.85
26.80
20.60
12 tháng
(2023-11-20) 		-1.60 -7.21% 1,788,866,900 -11,203,460 -233.5
19.85
26.80
20.60
24 tháng
(2022-11-25) 		10.70 108.08% 4,299,362,300 -6,146,244 -98.8
9.90
26.80
20.60
36 tháng
(2021-11-30) 		-13.99 -40.44% 6,331,410,600 -518,601 85.2
7.40
41.67
20.60
60 tháng
(2019-12-11) 		15.44 299.36% 8,363,315,660 -60,178,361 -833.9
3.24
44.97
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
5.84
 2,407,590 5.73 5.90 5.59 940 63,150 -0.5
24/06/2020
5.73
 1,441,060 5.75 5.86 5.73 32,670 28,880 0.0
23/06/2020
5.75
 2,539,350 5.87 5.90 5.73 3,000 84,130 -0.6
22/06/2020
5.87
 1,850,610 5.89 5.98 5.82 20,670 69,950 -0.4
19/06/2020
5.89
 1,233,770 5.77 5.95 5.82 61,560 0 0.5
18/06/2020
5.77
 1,236,530 5.73 5.79 5.69 140,230 0 1.1
17/06/2020
5.73
 1,815,950 5.73 5.90 5.67 102,850 16,700 0.7
16/06/2020
5.73
 1,624,120 5.67 5.79 5.66 630 38,790 -0.3
15/06/2020
5.67
 2,586,870 5.98 6.04 5.67 600 175,850 -1.4
12/06/2020
5.98
 4,074,260 5.97 5.98 5.62 158,230 26,390 1.0
11/06/2020
5.97
 4,256,720 6.18 6.34 5.97 55,120 177,260 -1.0
10/06/2020
6.18
 3,624,910 6.19 6.20 6.08 78,530 11,940 0.6
09/06/2020
6.19
 3,712,540 6.12 6.26 6.04 151,590 0 1.3
08/06/2020
6.12
 4,261,420 5.92 6.17 6.04 240,670 15,310 1.9
05/06/2020
5.92
 4,588,170 5.69 6.00 5.64 285,800 500 2.3
04/06/2020
5.69
 3,221,320 5.77 5.81 5.69 11,280 0 0.1
03/06/2020
5.77
 2,343,030 5.79 5.80 5.69 134,170 12,490 1.0
02/06/2020
5.79
 2,787,190 5.86 5.88 5.74 92,740 76,530 0.1
01/06/2020
5.86
 3,767,720 5.66 5.88 5.67 99,840 3,000 0.8
29/05/2020
5.66
 2,704,170 5.68 5.75 5.66 38,390 565,630 -4.0
28/05/2020
5.68
 2,488,300 5.69 5.76 5.67 48,720 0 0.4
27/05/2020
5.69
 4,445,620 5.70 5.76 5.66 38,560 905,970 -6.7
26/05/2020
5.70
 2,691,160 5.67 5.82 5.64 600 89,910 -0.7
25/05/2020
5.67
 4,025,600 5.48 5.83 5.58 33,320 1,094,130 -8.0
22/05/2020
5.48
 5,508,610 5.26 5.50 5.34 88,760 1,016,720 -6.8
21/05/2020
5.26
 1,728,890 5.28 5.34 5.23 11,690 19,010 -0.1
20/05/2020
5.28
 1,152,930 5.37 5.38 5.16 40,320 1,202,210 -8.1
19/05/2020
5.37
 2,703,600 5.35 5.53 5.36 10,930 2,040,910 -14.7
18/05/2020
5.35
 2,880,380 5.16 5.44 5.05 39,100 1,500,000 -10.6
15/05/2020
5.16
 2,391,070 5.34 5.36 5.08 2,660 59,350 -0.4
14/05/2020
5.34
 1,526,070 5.36 5.53 5.27 3,040 86,400 -0.6
13/05/2020
5.36
 4,270,730 5.05 5.39 5.05 24,960 18,890 0.0
12/05/2020
5.05
 3,064,490 4.90 5.07 4.81 15,260 21,880 -0.0
11/05/2020
4.90
 1,376,790 4.91 5.08 4.83 18,090 3,810 0.1
08/05/2020
4.91
 2,009,290 4.99 5.03 4.91 4,880 36,670 -0.2
07/05/2020
4.99
 2,035,010 4.90 5.03 4.91 19,160 0 0.1
06/05/2020
4.90
 1,643,470 4.83 4.92 4.81 8,520 12,800 -0.0
05/05/2020
4.83
 1,226,550 4.83 5.08 4.81 0 17,070 -0.1
04/05/2020
4.83
 2,342,780 4.77 4.89 4.72 10,880 79,500 -0.4
29/04/2020
4.77
 1,757,340 4.86 4.86 4.66 32,930 6,270 0.2
28/04/2020
4.86
 1,263,790 4.91 5.01 4.72 9,090 16,940 -0.1
27/04/2020
4.91
 2,943,180 4.59 4.91 4.79 10,370 0 0.1
24/04/2020
4.59
 3,029,250 4.30 4.59 4.31 81,140 2,160 0.5
23/04/2020
4.30
 769,020 4.16 4.44 4.27 290 23,860 -0.1
22/04/2020
4.16
 1,320,090 3.92 4.19 3.84 26,940 6,250 0.1
21/04/2020
3.92
 969,690 4.18 4.18 3.91 21,690 11,490 0.1
20/04/2020
4.18
 767,020 4.23 4.30 3.93 5,000 23,140 -0.1
17/04/2020
4.23
 934,470 4.21 4.30 4.19 300 3,440 -0.0
16/04/2020
4.21
 650,390 4.14 4.31 4.05 24,230 1,520 0.1
15/04/2020
4.14
 939,290 4.05 4.24 4.13 8,400 16,560 -0.0
14/04/2020
4.05
 1,152,790 3.83 4.10 3.79 35,370 132,250 -0.5
13/04/2020
3.83
 444,510 3.83 3.91 3.71 54,210 110,000 -0.3
10/04/2020
3.83
 498,550 3.88 3.95 3.68 13,240 167,560 -0.8
09/04/2020
3.88
 545,170 3.79 3.98 3.77 27,160 145,400 -0.6
08/04/2020
3.79
 956,830 3.79 3.82 3.65 10,110 9,774,750 -3.7
07/04/2020
3.79
 539,150 3.81 3.98 3.78 12,030 311,140 -1.5
06/04/2020
3.81
 2,229,770 3.57 3.81 3.61 51,210 1,642,070 -8.2
03/04/2020
3.57
 583,700 3.40 3.61 3.42 51,880 448,530 -1.9
01/04/2020
3.40
 922,390 3.24 3.46 3.23 67,200 740,000 -3.1
31/03/2020
3.24
 554,980 3.46 3.59 3.24 28,590 27,950 0.0
30/03/2020
3.46
 608,850 3.61 3.61 3.39 32,380 18,420 0.1
27/03/2020
3.61
 418,220 3.61 3.83 3.51 22,930 8,680 0.1
26/03/2020
3.61
 1,251,510 3.40 3.64 3.46 222,180 500 1.1
25/03/2020
3.40
 2,140,210 3.56 3.61 3.35 338,300 714,710 -1.7
24/03/2020
3.56
 1,900,300 3.82 3.82 3.56 200,010 1,035,600 -4.0
23/03/2020
3.82
 1,150,030 4.11 4.11 3.82 3,420 508,660 -2.6
20/03/2020
4.11
 2,327,870 4.42 4.42 4.11 348,180 2,211,590 -10.5
19/03/2020
4.42
 441,830 4.42 4.42 4.37 200,110 1,331,910 -6.9
18/03/2020
4.42
 1,867,210 4.50 4.80 4.42 200,110 1,331,910 -6.9
17/03/2020
4.50
 156,870 4.44 4.53 4.16 27,910 0 0.2
16/03/2020
4.44
 654,660 4.55 4.56 4.42 77,250 38,620 0.2
13/03/2020
4.55
 2,303,650 4.78 4.78 4.44 66,680 5,130 0.4
12/03/2020
4.78
 758,250 5.13 5.13 4.78 55,560 6,130 0.3
11/03/2020
5.13
 621,580 5.44 5.49 5.08 17,800 22,110 -0.0
10/03/2020
5.44
 499,100 5.56 5.56 5.17 30,330 4,160 0.2
09/03/2020
5.56
 643,140 5.97 5.97 5.56 520 9,480 -0.1
06/03/2020
5.97
 520,560 6.08 6.08 5.97 0 18,380 -0.2
05/03/2020
6.08
 658,190 6.06 6.15 6.08 219,350 0 1.8
04/03/2020
6.06
 881,410 6.11 6.12 6.06 41,520 0 0.3
03/03/2020
6.11
 732,870 6.11 6.23 6.10 1,010 120,440 -1.0
02/03/2020
6.11
 731,490 6.11 6.15 6.03 303,390 9,790 2.4
28/02/2020
6.11
 520,540 6.27 6.27 6.09 23,790 6,280 0.3
27/02/2020
6.27
 1,207,420 6.18 6.29 6.09 478,010 2,890 4.0
26/02/2020
6.18
 382,700 6.32 6.32 6.16 35,240 250 0.3
25/02/2020
6.32
 652,980 6.32 6.36 6.16 251,600 0 2.1
24/02/2020
6.32
 541,490 6.48 6.48 6.16 308,780 70 2.7
21/02/2020
6.48
 407,130 6.40 6.65 6.40 0 35,980 -0.3
20/02/2020
6.40
 1,861,430 5.98 6.40 5.98 80,830 740 0.7
19/02/2020
5.98
 321,650 5.99 6.12 5.98 3,430 7,920 -0.0
18/02/2020
5.99
 823,150 5.99 6.04 5.92 0 8,130 -0.1
17/02/2020
5.99
 335,680 6.01 6.12 5.93 0 13,250 -0.1
14/02/2020
6.01
 115,390 6.02 6.06 5.95 0 220 -0.0
13/02/2020
6.02
 166,210 6.00 6.08 5.92 22,440 3,940 0.1
12/02/2020
6.00
 228,950 5.92 6.09 5.92 1,260 9,740 -0.1
11/02/2020
5.92
 204,380 6.01 6.19 5.92 7,960 23,530 -0.1
10/02/2020
6.01
 608,010 5.92 6.06 5.82 30,580 3,760 0.2
07/02/2020
5.92
 224,010 6.02 6.10 5.87 73,720 27,660 0.4
06/02/2020
6.02
 398,370 5.75 6.08 5.78 76,990 780 0.6
05/02/2020
5.75
 307,880 5.82 6.04 5.75 7,180 420 0.1
04/02/2020
5.82
 531,330 5.84 6.04 5.73 30,730 270 0.2

Chính sách bảo mật | Điều khoản sử dụng |