CTCP Thép Nam Kim (nkg)

19.35
0.05
(0.26%)
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
(2024-10-23) 		-1.10 -5.38% 81,464,200 -3,650,497 -75.8
18.90
21.60
19.35
2 tháng
(2024-09-23) 		-1.90 -8.94% 189,866,000 -10,828,097 -230.3
18.90
22.10
19.35
3 tháng
(2024-08-26) 		-2.55 -11.64% 264,449,300 -13,867,497 -295.8
18.90
22.10
19.35
6 tháng
(2024-05-27) 		-5.55 -22.29% 640,731,000 -18,793,587 -397.8
18.90
26.80
19.35
12 tháng
(2023-11-28) 		-3.45 -15.13% 1,724,397,900 -17,475,508 -368.5
18.90
26.80
19.35
24 tháng
(2022-12-05) 		5.95 44.40% 4,239,803,100 -7,282,192 -134.3
11.55
26.80
19.35
36 tháng
(2021-12-08) 		-11.14 -36.53% 6,318,745,700 -3,566,549 8.2
7.40
41.67
19.35
60 tháng
(2019-12-19) 		14.36 287.87% 8,379,482,840 -62,468,519 -881.9
3.24
44.97
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
24
 8,916,200 24.15 24.35 23.90 72,700 924,600 -20.5
31/01/2024
24.20
 19,544,700 24.85 24.85 24.20 16,600 411,400 -9.7
30/01/2024
25
 6,773,800 24.70 25.05 24.50 10,800 361,700 -8.6
29/01/2024
24.75
 9,135,100 25.40 25.50 24.75 37,500 364,000 -8.2
26/01/2024
25.40
 4,772,200 25.30 25.45 25.10 29,100 355,200 -8.2
25/01/2024
25.20
 6,990,100 24.85 25.45 24.60 129,800 6,000 3.1
24/01/2024
24.85
 5,560,700 25.05 25.25 24.85 45,900 211,700 -4.1
23/01/2024
25.10
 5,240,400 25.30 25.30 24.90 62,000 29,500 0.8
22/01/2024
25.20
 13,040,700 25.15 25.80 25 77,200 36,800 1.0
19/01/2024
24.95
 6,871,100 25.20 25.35 24.80 9,400 263,300 -6.3
18/01/2024
25.20
 11,288,700 24.95 25.50 24.70 313,300 124,200 4.7
17/01/2024
24.85
 12,452,200 25.10 25.20 24.60 214,900 304,100 -2.2
16/01/2024
24.90
 20,216,200 23.20 24.90 23.20 129,900 191,700 -1.5
15/01/2024
23.30
 3,850,000 23.60 23.65 23 600 295,200 -6.9
12/01/2024
23.35
 7,293,000 23.15 23.80 23.10 85,000 170,500 -2.0
11/01/2024
23.50
 5,285,800 23.25 23.50 23.25 263,000 18,100 5.7
10/01/2024
23.10
 11,128,300 23.45 23.60 22.95 13,200 379,300 -8.5
09/01/2024
23.60
 12,462,600 23.95 23.95 23.25 17,000 295,600 -6.6
08/01/2024
23.85
 8,018,500 24.15 24.40 23.85 61,100 218,700 -3.8
05/01/2024
24.10
 7,599,300 23.90 24.20 23.80 400 100,400 -2.4
04/01/2024
24.10
 9,047,100 24.20 24.45 23.80 10,200 147,400 -3.3
03/01/2024
24.20
 6,128,200 23.75 24.20 23.60 152,000 83,600 1.6
02/01/2024
23.75
 10,520,600 24.70 24.80 23.75 19,000 98,300 -1.9
29/12/2023
24.65
 5,496,000 24.55 24.65 24.45 6,700 0 0.2
28/12/2023
24.55
 9,245,600 24.10 24.75 24.05 168,000 58,700 2.7
27/12/2023
24.10
 6,714,700 24.20 24.55 24.10 2,000 56,300 -1.3
26/12/2023
24.20
 9,483,500 24.10 24.40 23.90 129,500 52,500 1.9
25/12/2023
24.10
 11,256,300 24.30 25 24.10 83,900 15,400 1.7
22/12/2023
24.30
 7,395,600 24.30 24.75 24 673,000 16,800 16.0
21/12/2023
24.30
 12,571,700 24 24.65 23.70 186,500 85,400 2.5
20/12/2023
24
 6,519,100 24 24.10 23.75 3,900 101,700 -2.3
19/12/2023
24
 11,203,600 22.75 24 22.75 464,100 424,400 0.8
18/12/2023
22.75
 5,217,300 23.25 23.40 22.75 151,700 40,500 2.5
15/12/2023
23.25
 7,260,700 22.80 23.35 22.65 644,500 15,100 14.5
14/12/2023
22.80
 7,706,900 22.70 23.15 22.60 412,300 15,200 9.1
13/12/2023
22.70
 10,489,000 23.35 23.65 22.70 57,800 25,100 0.8
12/12/2023
23.35
 6,618,000 23.25 23.80 23.30 111,200 5,600 2.5
11/12/2023
23.25
 7,115,200 23.30 23.50 22.85 663,500 14,300 15.0
08/12/2023
23.30
 13,076,400 23.30 24.40 23.20 433,000 18,000 9.9
07/12/2023
23.30
 15,719,200 23.70 23.95 22.60 30,900 563,300 -12.4
06/12/2023
23.70
 12,297,500 23.55 23.80 23.15 314,700 657,900 -8.0
05/12/2023
23.55
 10,469,500 23.85 23.95 23.35 135,700 129,600 0.2
04/12/2023
23.85
 14,430,000 22.90 24.20 22.95 1,451,900 13,400 34.3
01/12/2023
22.90
 15,835,800 23 23.25 22.20 71,300 374,000 -6.8
30/11/2023
23
 12,675,300 22.90 23.45 22.70 2,605,300 76,300 58.2
29/11/2023
22.90
 16,683,000 22.80 23.40 22.60 508,400 284,000 5.2
28/11/2023
22.80
 17,317,100 21.80 22.80 21.65 188,600 18,000 3.8
27/11/2023
21.80
 8,933,100 22.10 22.45 21.75 4,900 349,100 -7.6
24/11/2023
22.10
 17,659,300 21.15 22.10 20.80 1,313,400 100 27.8
23/11/2023
21.15
 17,641,000 22.70 23 21.15 630,800 40,700 13.1
22/11/2023
22.70
 11,798,900 22.20 22.70 21.95 1,567,800 800 35.0
21/11/2023
22.20
 17,533,500 22.20 23.25 22.20 320,500 238,300 1.8
20/11/2023
22.20
 13,302,800 21.85 22.30 21.35 763,500 5,600 16.7
17/11/2023
21.85
 21,622,000 21.60 22.25 21.35 1,580,700 61,500 33.1
16/11/2023
21.60
 9,146,500 21.45 21.60 21.10 0 0 0
15/11/2023
21.45
 17,054,000 21.60 22.55 21.30 592,300 375,300 4.6
14/11/2023
21.60
 13,697,400 21.50 21.90 21.10 1,005,300 167,700 18.0
13/11/2023
21.50
 19,792,400 20.50 21.75 20.50 1,752,500 104,500 35.4
10/11/2023
20.50
 15,282,700 20.75 21.45 20.45 189,700 71,100 2.5
09/11/2023
20.75
 14,863,700 20.65 21.50 20.70 2,202,300 117,000 44.0
08/11/2023
20.65
 15,428,500 19.30 20.65 19.25 219,400 99,100 2.4
07/11/2023
19.30
 7,857,200 19.50 19.70 19.05 70,600 44,800 0.5
06/11/2023
19.50
 7,827,200 19.25 19.50 19.15 91,000 156,900 -1.3
03/11/2023
19.25
 9,844,600 19.10 19.45 18.75 101,800 198,300 -1.8
02/11/2023
19.10
 10,478,200 17.90 19.15 18.10 148,500 30,300 2.2
01/11/2023
17.90
 5,632,700 17.50 17.90 17.25 52,900 500 0.9
31/10/2023
17.50
 6,814,400 18 18.25 17.40 212,600 800 3.8
30/10/2023
18
 7,302,600 18 18.70 17.95 27,200 15,600 0.2
27/10/2023
18
 4,832,800 17.30 18.05 17.15 0 18,700 -0.3
26/10/2023
17.30
 10,710,400 18.60 18.60 17.30 28,100 140,900 -2.0
25/10/2023
18.60
 5,017,800 18.65 19.30 18.45 13,300 12,600 0.0
24/10/2023
18.65
 4,315,500 18.50 18.65 18.15 11,600 30,400 -0.3
23/10/2023
18.50
 5,458,900 18.40 18.70 18.05 3,600 283,000 -5.1
20/10/2023
18.40
 6,099,500 17.85 18.50 17.50 20,900 68,000 -0.8
19/10/2023
17.85
 5,344,400 18.05 18.25 17.25 6,900 77,800 -1.3
18/10/2023
18.05
 12,439,500 18.60 19 17.30 286,800 23,600 4.8
17/10/2023
18.60
 7,376,900 19.90 20.25 18.60 148,400 204,900 -1.2
16/10/2023
19.90
 8,194,200 20.55 20.80 19.90 36,700 144,100 -2.2
13/10/2023
20.55
 7,247,300 20.30 20.55 19.80 50,000 94,100 -0.9
12/10/2023
20.30
 7,096,200 20.50 20.85 20.10 134,900 120,900 0.3
11/10/2023
20.50
 7,163,600 19.95 20.50 19.85 152,800 0 3.1
10/10/2023
19.95
 7,599,900 19.95 20.35 19.95 13,800 81,100 -1.3
09/10/2023
19.95
 9,835,900 19.15 19.95 19.05 20,200 114,000 -1.8
06/10/2023
19.15
 5,012,600 18.60 19.15 18.30 113,600 8,200 2.0
05/10/2023
18.60
 5,595,800 19.20 19.45 18.55 2,100 55,100 -1.0
04/10/2023
19.20
 7,727,500 18.55 19.40 17.80 177,200 99,100 1.5
03/10/2023
18.55
 11,662,500 19.90 19.90 18.55 17,700 366,800 -6.7
02/10/2023
19.90
 4,303,600 19.75 20.15 19.55 55,100 5,800 1.0
29/09/2023
19.75
 4,912,800 19.90 20.25 19.60 0 575,000 -11.4
28/09/2023
19.90
 6,797,100 19.75 19.95 19.10 500 460,800 -9.0
27/09/2023
19.75
 6,862,800 18.85 19.75 18.60 124,300 330,200 -3.9
26/09/2023
18.85
 9,386,800 19.40 19.90 18.80 737,500 147,400 11.2
25/09/2023
19.40
 13,534,900 20.85 21 19.40 503,800 63,000 8.6
22/09/2023
20.85
 27,469,700 22.40 22.40 20.85 76,300 424,800 -7.4
21/09/2023
22.40
 17,771,100 22.85 23.65 22.40 61,700 474,600 -9.5
20/09/2023
22.85
 8,009,200 22.70 22.95 22.50 73,500 404,300 -7.5
19/09/2023
22.70
 14,731,100 21.55 22.70 21 348,100 428,200 -1.7
18/09/2023
21.55
 11,567,400 21.50 22.20 21.40 0 0 0
15/09/2023
21.50
 10,240,400 21.30 22 20.90 566,500 0 12.1
14/09/2023
21.30
 11,954,700 22.05 22.10 21 60,600 46,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |