CTCP Thép Nam Kim (nkg)

20.60
-0.15
(-0.72%)
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)
22/01/2018
22.53
 1,146,670 22.37 23.00 22.11 518,530 102,660 17.7
19/01/2018
22.37
 1,027,610 21.58 22.74 21.48 496,440 400 21.1
18/01/2018
21.58
 709,080 21.58 21.84 20.79 2,000 95,100 -3.7
17/01/2018
21.58
 335,990 22.63 22.79 21.58 302,510 295,100 0.3
16/01/2018
22.63
 273,290 22.48 23.05 22.42 52,000 6,090 2.0
15/01/2018
22.48
 429,180 22.50 22.50 22.16 1,720 1,920 -0.0
12/01/2018
22.50
 930,910 22.74 23.11 22.50 276,230 276,750 -0.0
11/01/2018
22.74
 585,860 23.32 23.32 22.74 337,340 329,920 0.3
10/01/2018
23.32
 1,458,900 23.13 23.79 22.90 1,216,230 513,590 31.3
09/01/2018
23.13
 1,127,150 22.76 23.19 22.58 456,980 300 19.9
08/01/2018
22.76
 907,850 22.53 22.90 22.11 466,050 0 20.1
05/01/2018
22.53
 1,459,870 21.69 22.53 21.26 744,550 0 31.2
04/01/2018
21.69
 689,820 21.79 21.84 21.66 208,620 22,420 7.7
03/01/2018
21.79
 1,296,300 21.58 21.84 21.21 600,460 100 24.7
02/01/2018
21.58
 1,653,510 20.42 21.58 20.29 371,140 0 14.7
29/12/2017
20.42
 830,550 20.37 20.47 20.21 316,050 4,400 12.1
28/12/2017
20.37
 512,010 20.26 20.42 20.26 28,400 0 1.1
27/12/2017
20.26
 774,260 19.95 20.47 19.90 386,290 1,110 14.8
26/12/2017
19.95
 254,350 19.84 20.11 19.82 2,000 0 0.1
25/12/2017
19.84
 316,970 20.26 20.26 19.79 920 3,500 -0.1
22/12/2017
20.26
 636,150 20.32 20.32 19.76 5,100 0 0.2
21/12/2017
20.32
 540,520 20.53 20.63 20.32 1,020 0 0.0
20/12/2017
20.53
 626,090 20.63 20.79 20.42 0 0 0
19/12/2017
20.63
 994,100 19.97 20.74 20.00 110 5,250 -0.2
18/12/2017
19.97
 489,850 20.11 20.16 19.92 4,200 1,000 0.1
15/12/2017
20.11
 219,880 19.84 20.21 19.84 100 0 0.0
14/12/2017
19.84
 266,390 19.66 19.84 19.53 0 0 0
13/12/2017
19.66
 200,480 19.74 20.00 19.58 470 0 0.0
12/12/2017
19.74
 504,210 19.74 20.00 19.42 80,700 0 3.0
11/12/2017
19.74
 500,480 20.21 20.21 19.74 85,300 0 3.2
08/12/2017
20.21
 393,840 20.11 20.32 20.05 980 30 0.0
07/12/2017
20.11
 755,130 20.26 20.26 20.05 10,740 310 0.4
06/12/2017
20.26
 924,130 20.26 20.32 19.90 3,120 5,100 -0.1
05/12/2017
20.26
 1,206,780 20.69 20.79 20.26 63,550 0 2.5
04/12/2017
20.69
 1,189,440 20.34 20.74 20.34 63,450 25,950 1.5
01/12/2017
20.34
 645,210 20.29 20.42 20.16 300 6,500 -0.2
30/11/2017
20.29
 1,356,420 20.21 20.69 20.21 500 1,000 -0.0
29/11/2017
20.21
 619,510 20.24 20.32 20.05 0 4,700 -0.2
28/11/2017
20.24
 631,450 20.32 20.53 20.11 12,480 5,000 0.3
27/11/2017
20.32
 1,417,700 19.82 20.32 19.79 1,000 400 0.0
24/11/2017
19.82
 853,160 19.53 19.95 19.42 23,950 0 0.9
23/11/2017
19.53
 819,860 19.82 19.84 19.47 7,060 0 0.3
22/11/2017
19.82
 541,960 19.45 19.84 19.45 82,230 0 3.1
21/11/2017
19.45
 892,030 19.45 19.74 19.26 162,490 11,500 5.6
20/11/2017
19.45
 2,196,940 20.00 20.00 19.42 4,950 171,440 -6.3
17/11/2017
20.00
 815,460 20.26 20.42 19.84 10,900 2,120 0.3
16/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2017
20.26
 1,151,740 20.26 20.47 20.11 301,700 1,660 11.6
15/11/2017
20.26
 1,151,770 19.26 20.26 19.24 1,000 0 0.0
14/11/2017
19.26
 521,970 19.21 19.26 18.93 3,500 0 0.1
13/11/2017
19.21
 972,240 19.06 19.24 18.90 3,030 0 0.1
10/11/2017
19.06
 1,006,850 19.06 19.16 18.93 212,210 0 7.9
09/11/2017
19.06
 974,500 19.06 19.21 18.88 276,090 530 10.2
08/11/2017
19.06
 1,841,530 18.65 19.19 18.67 491,750 4,200 18.0
07/11/2017
18.65
 1,361,550 18.16 18.65 18.16 312,100 320 11.3
06/11/2017
18.16
 338,430 17.83 18.16 17.90 1,100 0 0.0
03/11/2017
17.83
 393,550 17.83 17.96 17.70 1,830 84,730 -2.9
02/11/2017
17.83
 478,730 17.75 17.96 17.49 200,000 0 6.9
01/11/2017
17.75
 183,220 17.78 17.96 17.55 17,230 0 0.6
31/10/2017
17.78
 210,800 17.70 17.80 17.44 5,000 0 0.2
30/10/2017
17.70
 255,040 17.96 18.06 17.44 0 0 0
27/10/2017
17.96
 201,860 17.78 18.06 17.78 2,100 0 0.1
26/10/2017
17.78
 331,740 17.60 18.16 17.57 0 0 0
25/10/2017
17.60
 182,760 17.65 17.78 17.34 0 1,570 -0.1
24/10/2017
17.65
 307,210 17.75 17.75 17.34 0 0 0
23/10/2017
17.75
 328,220 17.90 18.01 17.62 0 0 0
20/10/2017
17.90
 499,400 18.16 18.21 17.70 0 0 0
19/10/2017
18.16
 275,930 17.85 18.21 17.85 0 0 0
18/10/2017
17.85
 842,440 18.19 18.34 17.85 0 282,650 -10.0
17/10/2017
18.19
 354,590 18.16 18.31 18.06 100 70,110 -2.5
16/10/2017
18.16
 645,240 18.47 18.49 18.14 0 0 0
13/10/2017
18.47
 597,360 18.73 18.73 18.47 0 0 0
12/10/2017
18.73
 549,790 18.67 18.83 18.47 0 0 0
11/10/2017
18.67
 596,230 18.67 18.83 18.57 70,200 0 2.6
10/10/2017
18.67
 572,630 18.44 18.70 18.44 110 0 0.0
09/10/2017
18.44
 458,300 18.24 18.52 18.24 10 0 0.0
06/10/2017
18.24
 458,980 18.11 18.39 18.01 0 0 0
05/10/2017
18.11
 762,930 18.62 18.62 18.11 0 0 0
04/10/2017
18.62
 624,180 18.73 18.73 18.31 0 0 0
03/10/2017
18.73
 955,210 18.73 18.96 18.24 0 289,940 -10.5
02/10/2017
18.73
 1,125,960 18.08 18.73 18.08 0 0 0
29/09/2017
18.08
 456,290 17.90 18.11 17.75 0 0 0
28/09/2017
17.90
 228,760 17.85 18.01 17.80 0 0 0
27/09/2017
17.85
 436,710 17.83 18.06 17.75 0 0 0
26/09/2017
17.83
 429,220 18.14 18.14 17.83 0 2,000 -0.1
25/09/2017
18.14
 265,460 18.11 18.31 18.01 300 0 0.0
22/09/2017
18.11
 581,180 17.96 18.19 17.85 0 0 0
21/09/2017
17.96
 506,340 17.70 17.96 17.75 450,000 0 14.4
20/09/2017
17.70
 460,240 17.85 18.16 17.62 50 1,000 -0.0
19/09/2017
17.85
 908,900 17.03 18.21 16.88 100 4,800 -0.2
18/09/2017
17.03
 351,040 17.03 17.19 16.93 0 0 0
15/09/2017
17.03
 150,130 17.03 17.13 16.83 0 0 0
14/09/2017
17.03
 388,670 16.85 17.13 16.93 29,500 7,000 0.7
13/09/2017
16.85
 247,850 16.72 16.98 16.75 100 0 0.0
12/09/2017
16.72
 213,170 16.72 16.72 16.57 0 0 0
11/09/2017
16.72
 212,270 16.96 16.96 16.60 0 3,900 -0.1
08/09/2017
16.96
 325,290 17.03 17.03 16.72 410 0 0.0
07/09/2017
17.03
 383,350 17.03 17.19 16.83 100 50,400 -1.7
06/09/2017
17.03
 326,850 17.03 17.13 16.93 25,000 6,050 0.6
05/09/2017
17.03
 249,840 16.98 17.19 16.78 0 110 -0.0
01/09/2017
16.98
 546,830 16.96 17.03 15.98 50,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |