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
(2024-10-14) 		-0.90 -4.16% 80,078,400 -3,917,788 -81.5
20.40
21.65
20.75
2 tháng
(2024-09-16) 		0.15 0.73% 184,779,800 -8,668,424 -185.4
20.40
22.10
20.75
3 tháng
(2024-08-15) 		0.90 4.53% 280,587,600 -12,276,759 -263.1
19.85
22.15
20.75
6 tháng
(2024-05-17) 		-4.05 -16.33% 668,291,600 -15,250,759 -320.1
19.85
26.80
20.75
12 tháng
(2023-11-20) 		-1.45 -6.53% 1,787,867,700 -10,896,460 -227.2
19.85
26.80
20.75
24 tháng
(2022-11-24) 		11.46 123.36% 4,304,971,700 -5,667,968 -90.9
9.29
26.80
20.75
36 tháng
(2021-11-29) 		-13.44 -39.30% 6,334,702,300 -415,801 82.8
7.40
41.67
20.75
60 tháng
(2019-12-10) 		15.67 308.69% 8,363,416,740 -59,864,361 -827.5
3.24
44.97
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2017
16.96
 728,940 16.80 17.08 16.88 0 1,100 -0.0
30/08/2017
16.80
 514,580 16.47 16.83 16.47 0 1,000 -0.0
29/08/2017
16.47
 682,440 16.03 16.54 16.29 2,180 10 0.1
28/08/2017
16.03
 262,020 15.72 16.26 15.72 0 0 0
25/08/2017
15.72
 168,590 15.75 16.01 15.65 0 0 0
24/08/2017
15.75
 127,660 15.90 16.01 15.75 0 0 0
23/08/2017
15.90
 81,080 16.06 16.11 15.85 0 0 0
22/08/2017
16.06
 227,390 16.08 16.16 15.90 1,400 2,210 -0.0
21/08/2017
16.08
 112,900 16.06 16.31 15.96 10,000 0 0.3
18/08/2017
16.06
 234,320 16.03 16.11 15.90 0 3,000 -0.1
17/08/2017
16.03
 198,030 16.37 16.52 15.96 10 0 0.0
16/08/2017
16.37
 254,970 16.13 16.37 15.90 0 0 0
15/08/2017
16.13
 225,600 15.98 16.29 16.01 40,000 0 1.3
14/08/2017
15.98
 321,410 15.49 16.01 15.65 3,000 0 0.1
11/08/2017
15.49
 124,250 15.44 15.60 15.29 0 0 0
10/08/2017
15.44
 80,850 15.44 15.60 15.39 0 1,210 -0.0
09/08/2017
15.44
 191,750 15.80 15.90 15.39 300 10 0.0
08/08/2017
15.80
 167,420 15.85 16.06 15.80 400 0 0.0
07/08/2017
15.85
 218,650 15.65 15.85 15.62 0 0 0
04/08/2017
15.65
 159,370 15.78 15.90 15.65 0 0 0
03/08/2017
15.78
 259,160 15.70 15.90 15.72 200 121,260 -3.7
02/08/2017
15.70
 686,960 16.21 16.24 15.57 0 264,700 -8.2
01/08/2017
16.21
 192,080 16.31 16.42 16.13 10 0 0.0
31/07/2017
16.31
 624,540 16.57 16.57 16.16 10 0 0.0
28/07/2017
16.57
 241,070 16.39 16.57 16.39 0 10 -0.0
27/07/2017
16.39
 377,600 16.34 16.39 16.11 0 0 0
26/07/2017
16.34
 431,310 16.06 16.37 16.11 150 0 0.0
25/07/2017
16.06
 345,890 15.75 16.42 15.78 10 10 -0
24/07/2017
15.75
 566,010 15.65 15.85 15.08 1,000 0 0.0
21/07/2017
15.65
 844,850 16.70 16.93 15.65 300 0 0.0
20/07/2017
16.70
 364,400 16.54 16.70 16.42 0 6,000 -0.2
19/07/2017
16.54
 467,510 16.54 16.90 16.54 1,300 145,000 -4.7
18/07/2017
16.54
 811,920 16.98 17.13 16.47 0 10 -0.0
17/07/2017
16.98
 743,770 17.60 17.72 16.96 100 0 0.0
14/07/2017
17.60
 729,950 17.47 17.72 17.47 250 0 0.0
13/07/2017
17.47
 375,880 17.44 17.65 17.24 0 0 0
12/07/2017
17.44
 493,370 17.65 17.70 17.19 0 0 0
11/07/2017
17.65
 883,910 17.88 17.96 16.98 0 263,870 -9.0
10/07/2017
17.88
 1,364,640 17.67 18.21 17.72 0 20 -0.0
07/07/2017
17.67
 1,120,120 17.67 17.93 17.67 1,250 0 0.0
06/07/2017
17.67
 643,630 17.75 17.80 17.65 0 0 0
05/07/2017
17.75
 403,740 17.78 17.80 17.62 0 0 0
04/07/2017
17.78
 725,310 17.72 17.90 17.62 950 0 0.0
03/07/2017
17.72
 1,703,090 16.98 17.85 17.16 202,900 0 6.9
30/06/2017
16.98
 616,780 16.72 17.08 16.67 100,000 0 3.3
29/06/2017
16.72
 187,370 16.90 16.90 16.62 0 6,000 -0.2
28/06/2017
16.90
 380,800 16.78 16.93 16.57 10 200 -0.0
27/06/2017
16.78
 390,070 16.70 16.85 16.52 0 0 0
26/06/2017
16.70
 310,870 16.93 17.03 16.67 0 9,740 -0.3
23/06/2017
16.93
 310,800 17.06 17.08 16.80 1,300 3,000 -0.1
22/06/2017
17.06
 675,890 16.57 17.06 16.44 200 0 0.0
21/06/2017
16.57
 208,230 16.54 16.65 16.42 0 0 0
20/06/2017
16.54
 356,520 16.52 16.67 16.47 300 150 0.0
19/06/2017
16.52
 266,770 16.47 16.62 16.39 0 3,500 -0.1
16/06/2017
16.47
 266,500 16.62 16.67 16.39 0 40 -0.0
15/06/2017
16.62
 352,270 16.57 16.67 16.42 0 240 -0.0
14/06/2017
16.57
 334,820 16.67 16.93 16.42 3,000 0 0.1
13/06/2017
16.67
 242,380 16.31 16.67 16.31 0 3,590 -0.1
12/06/2017
16.31
 939,610 17.19 17.19 16.26 790 35,210 -1.1
09/06/2017
17.19
 435,680 17.37 17.49 17.19 0 0 0
08/06/2017
17.37
 319,220 17.24 17.39 16.98 3,000 0 0.1
07/06/2017
17.24
 700,240 17.42 17.60 17.16 0 0 0
06/06/2017
17.42
 685,630 17.24 17.70 16.98 150 0 0.0
05/06/2017
17.24
 506,650 17.24 17.34 17.03 600 4,000 -0.1
02/06/2017
17.24
 549,610 17.19 17.34 16.93 0 0 0
01/06/2017
17.19
 511,420 17.44 17.60 17.13 10,500 25,000 -0.5
31/05/2017
17.44
 1,537,830 16.37 17.49 16.01 500 1,520 -0.0
30/05/2017
16.37
 691,340 17.03 17.03 16.37 600 0 0.0
29/05/2017
17.03
 797,180 16.26 17.19 16.42 17,850 30 0.6
26/05/2017
16.26
 540,620 16.19 16.26 16.03 20,000 0 0.6
25/05/2017
16.19
 587,790 16.29 16.34 16.06 0 1,300 -0.0
24/05/2017
16.29
 422,650 16.06 16.39 16.16 1,320 0 0.0
23/05/2017
16.06
 1,340,350 15.11 16.16 15.34 490 30 0.0
22/05/2017
15.11
 557,040 14.72 15.29 14.39 212,970 0 6.3
19/05/2017
14.72
 317,730 14.88 14.88 14.26 900 0 0.0
18/05/2017
14.88
 382,910 15.34 15.34 14.72 1,500 10,000 -0.2
17/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
17/05/2017
15.34
 621,540 14.57 15.47 14.93 2,000 0 0.1
16/05/2017
14.57
 500,490 15.05 15.13 14.54 220 0 0.0
15/05/2017
15.05
 545,980 15.32 15.36 15.05 4,720 0 0.2
12/05/2017
15.32
 540,710 15.25 15.36 15.17 151,200 0 6.7
11/05/2017
15.25
 297,800 15.32 15.39 15.19 50 0 0.0
10/05/2017
15.32
 522,440 15.22 15.42 15.12 250,010 0 11.2
09/05/2017
15.22
 532,630 15.41 15.46 14.95 1,030 400 0.0
08/05/2017
15.41
 256,450 15.19 15.46 15.19 10,000 0 0.5
05/05/2017
15.19
 227,740 15.42 15.49 15.12 80 0 0.0
04/05/2017
15.42
 562,420 15.13 15.48 15.25 10,430 5,620 0.2
03/05/2017
15.13
 499,710 14.54 15.13 14.60 0 0 0
28/04/2017
14.54
 308,060 14.95 14.95 14.36 0 0 0
27/04/2017
14.95
 225,850 14.95 14.98 14.81 0 0 0
26/04/2017
14.95
 293,180 14.81 15.03 14.81 1,000 0 0.0
25/04/2017
14.81
 510,880 14.60 14.86 14.60 0 0 0
24/04/2017
14.60
 383,250 14.60 14.81 14.43 0 3,710 -0.2
21/04/2017
14.60
 559,180 14.02 14.60 14.16 0 0 0
20/04/2017
14.02
 199,080 14.18 14.26 13.85 0 0 0
19/04/2017
14.18
 329,650 14.02 14.30 13.85 0 0 0
18/04/2017
14.02
 420,870 13.75 14.06 13.68 0 30,000 -1.2
17/04/2017
13.75
 523,620 14.06 14.26 13.75 0 3,920 -0.2
14/04/2017
14.06
 617,180 14.30 14.36 13.48 0 13,000 -0.5
13/04/2017
14.30
 913,230 14.74 14.78 14.30 0 0 0
12/04/2017
14.74
 693,320 15.22 15.22 14.64 2,630 12,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |