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)
03/02/2020
5.84
 783,170 6.15 6.15 5.72 80,020 1,770 0.6
31/01/2020
6.15
 903,540 6.51 6.51 6.15 34,230 5,000 0.2
30/01/2020
6.51
 814,540 7.00 7.22 6.51 8,450 3,690 0.0
22/01/2020
7.00
 433,340 6.78 7.00 6.63 50,800 20 0.5
21/01/2020
6.78
 702,530 6.79 6.79 6.32 53,370 11,090 0.4
20/01/2020
6.79
 2,003,870 7.30 7.30 6.79 5,560 60,650 -0.5
17/01/2020
7.30
 719,550 7.30 7.37 7.13 11,980 5,894,460 -62.1
16/01/2020
7.30
 553,840 7.00 7.37 7.00 11,430 3,200,000 -32.4
15/01/2020
7.00
 1,023,240 6.60 7.00 6.60 53,840 0 0.5
14/01/2020
6.60
 1,210,630 6.45 6.63 6.35 50,200 0 0.4
13/01/2020
6.45
 1,106,160 6.60 6.67 6.34 6,670 49,440 -0.4
10/01/2020
6.60
 1,194,520 6.23 6.63 6.34 44,160 18,130 0.2
09/01/2020
6.23
 1,746,260 5.84 6.23 5.90 272,710 0 2.2
08/01/2020
5.84
 1,105,340 5.70 5.84 5.50 44,210 5,000 0.3
07/01/2020
5.70
 1,282,040 5.70 5.73 5.64 27,610 5,000 0.2
06/01/2020
5.70
 480,230 5.59 5.74 5.46 5,290 0 0.0
03/01/2020
5.59
 853,560 5.44 5.68 5.56 500 3,400 -0.0
02/01/2020
5.44
 1,041,740 5.08 5.44 5.01 1,000 5,000 -0.0
31/12/2019
5.08
 388,650 5.08 5.12 5.07 0 5,000 -0.0
30/12/2019
5.08
 372,220 5.04 5.16 5.01 10,000 10,000 0.0
27/12/2019
5.04
 280,070 5.00 5.07 5.00 0 10,000 -0.1
26/12/2019
5.00
 322,910 4.95 5.16 4.92 12,890 30,800 -0.1
25/12/2019
4.95
 153,550 4.91 5.00 4.91 10,000 2,220 0.1
24/12/2019
4.91
 635,300 4.92 4.99 4.83 7,000 230,290 -1.5
23/12/2019
4.92
 1,251,510 5.01 5.08 4.92 35,800 978,270 -6.4
20/12/2019
5.01
 478,280 4.99 5.15 4.99 920 385,680 -2.6
19/12/2019
4.99
 328,150 4.97 5.04 4.94 30 0 0.0
18/12/2019
4.97
 747,970 4.97 5.08 4.83 10 33,000 -0.2
17/12/2019
4.97
 1,464,280 5.15 5.15 4.94 15,000 3,360 0.1
16/12/2019
5.15
 1,114,270 5.24 5.24 5.14 3,400 13,640 -0.1
13/12/2019
5.24
 1,215,570 5.15 5.25 5.16 20,000 0 0.1
12/12/2019
5.15
 514,610 5.16 5.17 5.10 0 20,000 -0.1
11/12/2019
5.16
 1,175,720 5.08 5.20 5.11 16,000 0 0.1
10/12/2019
5.08
 1,100,280 4.79 5.08 4.84 7,000 0 0.0
09/12/2019
4.79
 609,750 4.64 4.83 4.64 20,000 0 0.1
06/12/2019
4.64
 90,950 4.57 4.64 4.50 520 0 0.0
05/12/2019
4.57
 63,350 4.58 4.68 4.55 110 0 0.0
04/12/2019
4.58
 188,750 4.57 4.64 4.57 100 100,000 -0.6
03/12/2019
4.57
 163,290 4.50 4.68 4.51 5,240 0 0.0
02/12/2019
4.50
 283,230 4.47 4.50 4.46 200 0 0.0
29/11/2019
4.47
 41,930 4.48 4.54 4.44 2,520 0 0.0
28/11/2019
4.48
 218,000 4.55 4.57 4.48 340 0 0.0
27/11/2019
4.55
 410,430 4.47 4.55 4.48 200 0 0.0
26/11/2019
4.47
 322,410 4.50 4.52 4.42 1,510 0 0.0
25/11/2019
4.50
 385,200 4.49 4.50 4.46 0 0 0
22/11/2019
4.49
 880,130 4.55 4.57 4.49 400 4,670 -0.0
21/11/2019
4.55
 538,880 4.58 4.60 4.55 1,300 230 0.0
20/11/2019
4.58
 616,140 4.60 4.66 4.57 1,510 0 0.0
19/11/2019
4.60
 515,620 4.60 4.68 4.58 18,000 0 0.1
18/11/2019
4.60
 750,110 4.59 4.64 4.57 600 0 0.0
15/11/2019
4.59
 456,080 4.64 4.68 4.53 2,200 0 0.0
14/11/2019
4.64
 357,960 4.66 4.72 4.64 3,650 0 0.0
13/11/2019
4.66
 390,340 4.72 4.75 4.59 20,900 0 0.1
12/11/2019
4.72
 564,750 4.68 4.75 4.68 13,940 0 0.1
11/11/2019
4.68
 207,080 4.69 4.72 4.64 3,500 0 0.0
08/11/2019
4.69
 301,810 4.64 4.71 4.64 128,750 0 0.8
07/11/2019
4.64
 290,250 4.62 4.67 4.63 32,900 20,000 0.1
06/11/2019
4.62
 232,240 4.47 4.63 4.46 1,690 0 0.0
05/11/2019
4.47
 663,900 4.47 4.50 4.46 350 333,150 -2.0
04/11/2019
4.47
 152,110 4.47 4.52 4.46 1,970 0 0.0
01/11/2019
4.47
 144,460 4.46 4.48 4.44 350 0 0.0
31/10/2019
4.46
 426,780 4.47 4.56 4.46 3,800 276,090 -1.7
30/10/2019
4.47
 214,580 4.48 4.48 4.42 10,100 0 0.1
29/10/2019
4.48
 175,570 4.54 4.57 4.48 2,850 0 0.0
28/10/2019
4.54
 121,270 4.50 4.61 4.51 10,900 0 0.1
25/10/2019
4.50
 52,180 4.51 4.53 4.50 200 0 0.0
24/10/2019
4.51
 203,480 4.47 4.53 4.48 730 0 0.0
23/10/2019
4.47
 133,100 4.42 4.64 4.42 29,980 0 0.2
22/10/2019
4.42
 75,860 4.27 4.49 4.27 22,220 4,300 0.1
21/10/2019
4.27
 169,080 4.30 4.30 4.16 1,200 0 0.0
18/10/2019
4.30
 169,490 4.30 4.33 4.30 180 5,000 -0.0
17/10/2019
4.30
 239,660 4.30 4.31 4.26 100 0 0.0
16/10/2019
4.30
 314,610 4.27 4.30 4.27 200 0 0.0
15/10/2019
4.27
 89,340 4.27 4.31 4.26 1,060 0 0.0
14/10/2019
4.27
 146,520 4.27 4.33 4.25 36,200 0 0.2
11/10/2019
4.27
 512,230 4.29 4.35 4.27 37,780 270,000 -1.4
10/10/2019
4.29
 250,590 4.30 4.35 4.25 1,110 100,000 -0.6
09/10/2019
4.30
 455,420 4.30 4.34 4.27 20,060 180,000 -0.9
08/10/2019
4.30
 480,750 4.30 4.35 4.24 6,200 200,000 -1.1
07/10/2019
4.30
 465,810 4.24 4.30 4.24 510 225,000 -1.3
04/10/2019
4.24
 469,550 4.24 4.35 4.24 2,900 125,900 -0.7
03/10/2019
4.24
 806,390 4.14 4.26 4.14 2,800 310,000 -1.8
02/10/2019
4.14
 114,680 4.12 4.19 4.12 8,000 0 0.0
01/10/2019
4.12
 118,710 4.11 4.16 4.10 58,800 4,420 0.3
30/09/2019
4.11
 316,610 4.14 4.16 4.09 61,390 0 0.3
27/09/2019
4.14
 323,330 4.19 4.21 4.13 5,800 30,000 -0.1
26/09/2019
4.19
 114,520 4.18 4.22 4.13 27,700 0 0.2
25/09/2019
4.18
 167,040 4.24 4.27 4.17 1,000 46,180 -0.3
24/09/2019
4.24
 105,440 4.24 4.27 4.24 16,300 30,100 -0.1
23/09/2019
4.24
 139,230 4.27 4.34 4.24 2,900 46,280 -0.3
20/09/2019
4.27
 328,310 4.22 4.35 4.22 5,100 180,270 -1.0
19/09/2019
4.22
 157,410 4.22 4.25 4.21 800 82,270 -0.5
18/09/2019
4.22
 388,000 4.20 4.24 4.19 2,150 148,000 -0.8
17/09/2019
4.20
 174,360 4.26 4.26 4.19 0 63,900 -0.4
16/09/2019
4.26
 163,190 4.27 4.30 4.20 12,100 25,100 -0.1
13/09/2019
4.27
 142,380 4.27 4.27 4.20 0 0 0
12/09/2019
4.27
 179,530 4.22 4.27 4.22 2,610 118,000 -0.7
11/09/2019
4.22
 368,680 4.24 4.33 4.20 180 85,000 -0.5
10/09/2019
4.24
 248,250 4.40 4.40 4.20 20 0 0.0
09/09/2019
4.40
 177,170 4.44 4.47 4.40 0 43,830 -0.3

Chính sách bảo mật | Điều khoản sử dụng |