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)
13/09/2023
22.05
 16,985,800 21.75 22.80 21.25 85,700 175,600 -2.0
12/09/2023
21.75
 12,518,200 21 21.80 20.75 179,600 400 3.8
11/09/2023
21
 15,850,600 21.85 22 21 52,700 58,000 -0.1
08/09/2023
21.85
 16,080,100 20.90 21.95 20.70 538,900 5,500 11.3
07/09/2023
20.90
 12,059,000 21.15 21.45 20.80 300 68,500 -1.4
06/09/2023
21.15
 21,031,100 19.80 21.15 19.55 36,000 1,192,400 -23.1
05/09/2023
19.80
 12,000,000 19.30 19.90 19.40 5,200 6,500 -0.0
31/08/2023
19.30
 10,372,300 18.80 19.50 19 42,500 76,400 -0.7
30/08/2023
18.80
 7,166,500 18.40 18.90 18.30 20,400 70,800 -0.9
29/08/2023
18.40
 5,195,800 18.60 18.75 18.30 0 38,400 -0.7
28/08/2023
18.60
 6,379,200 18.10 18.60 18.15 82,700 29,500 1.0
25/08/2023
18.10
 6,894,000 18.40 18.45 18.05 14,100 70,100 -1.0
24/08/2023
18.40
 5,747,600 17.90 18.40 17.75 7,500 26,800 -0.4
23/08/2023
17.90
 4,139,200 17.90 18.20 17.90 18,200 2,000 0.3
22/08/2023
17.90
 9,765,100 17.70 18.10 16.90 11,400 155,500 -2.6
21/08/2023
17.70
 10,043,000 18.60 18.60 17.70 6,600 87,300 -1.4
18/08/2023
18.60
 15,988,600 20 20 18.60 140,800 412,600 -5.3
17/08/2023
20
 15,876,600 20.30 20.65 20 136,600 134,400 0.0
16/08/2023
20.30
 6,032,700 20.40 20.40 20 105,800 6,000 2.0
15/08/2023
20.40
 7,736,800 20.30 20.50 20 176,500 200 3.5
14/08/2023
20.30
 17,781,200 19.50 20.50 19.60 487,000 509,800 -0.4
11/08/2023
19.50
 10,058,900 19 19.70 18.65 61,700 15,000 0.9
10/08/2023
19
 5,531,900 19.55 19.60 19 3,100 11,800 -0.2
09/08/2023
19.55
 10,499,900 19.25 19.60 18.95 108,500 52,000 1.1
08/08/2023
19.25
 9,894,500 19.25 19.55 19.20 4,200 101,600 -1.9
07/08/2023
19.25
 7,523,100 19.25 19.45 19.10 3,500 334,700 -6.4
04/08/2023
19.25
 6,237,600 18.85 19.25 18.80 13,100 23,300 -0.2
03/08/2023
18.85
 12,373,800 19.20 19.20 18.65 20,300 68,800 -0.9
02/08/2023
19.20
 6,246,000 19.05 19.40 18.80 151,400 119,700 0.6
01/08/2023
19.05
 12,103,800 19.70 19.70 19.05 106,000 81,500 0.5
31/07/2023
19.70
 10,697,200 19.80 20.25 19.30 57,000 99,800 -0.8
28/07/2023
19.80
 8,538,500 19.65 20.15 19.50 147,500 199,700 -1.0
27/07/2023
19.65
 7,427,200 19.65 19.80 19.20 20,700 59,900 -0.8
26/07/2023
19.65
 8,404,600 19.60 20.10 19.50 306,000 169,400 2.7
25/07/2023
19.60
 7,861,300 19.60 19.75 19.40 315,500 75,900 4.7
24/07/2023
19.60
 7,556,000 19.70 19.90 19.45 13,000 339,900 -6.4
21/07/2023
19.70
 8,240,300 19.20 19.80 19.20 170,400 384,600 -4.2
20/07/2023
19.20
 8,884,900 19.05 19.30 18.80 611,100 91,300 9.9
19/07/2023
19.05
 10,212,500 19.10 19.30 18.90 793,000 200 15.2
18/07/2023
19.10
 8,957,300 19.45 19.45 19.05 546,400 366,000 3.5
17/07/2023
19.45
 6,968,600 19.35 19.80 19.30 949,100 400 18.6
14/07/2023
19.35
 14,080,600 18.65 19.35 18.70 81,700 3,600 1.5
13/07/2023
18.65
 5,104,700 18.50 18.95 18.60 400 7,000 -0.1
12/07/2023
18.50
 8,661,700 18.65 18.80 18.25 31,400 116,500 -1.6
11/07/2023
18.65
 11,051,000 18.80 18.95 18.55 20,200 5,400 0.3
10/07/2023
18.80
 11,239,900 18.40 18.90 18.40 5,500 43,100 -0.7
07/07/2023
18.40
 15,394,500 17.50 18.45 17.20 97,000 53,400 0.8
06/07/2023
17.50
 8,693,000 17.70 17.90 17.20 4,700 29,300 -0.4
05/07/2023
17.70
 17,600,100 17.50 18.10 17.45 17,100 170,500 -2.7
04/07/2023
17.50
 9,663,700 17.20 17.50 17.05 99,800 21,300 1.4
03/07/2023
17.20
 4,938,200 17.25 17.40 17.20 69,000 0 1.2
30/06/2023
17.25
 5,679,600 17.35 17.35 17.10 177,900 4,600 3.0
29/06/2023
17.35
 13,939,800 18.20 18.20 17.30 8,100 89,400 -1.4
28/06/2023
18.20
 10,219,300 18.05 18.35 18 44,500 84,600 -0.7
27/06/2023
18.05
 7,499,300 18 18.25 17.75 51,000 101,800 -0.9
26/06/2023
18
 11,779,200 17.90 18.40 17.50 132,400 569,300 -7.8
23/06/2023
17.90
 14,471,800 17.70 18.25 17.70 18,600 33,000 -0.3
22/06/2023
17.70
 11,369,600 17.70 17.90 17.60 133,200 1,200 2.3
21/06/2023
17.70
 17,537,800 16.95 17.75 16.85 51,300 177,600 -2.1
20/06/2023
16.95
 5,813,400 16.40 16.95 16.40 12,000 200 0.2
19/06/2023
16.40
 7,317,600 16.80 16.80 16.40 7,700 153,700 -2.4
16/06/2023
16.80
 15,748,800 16.75 17.20 16.65 313,900 77,300 4.0
15/06/2023
16.75
 13,479,400 17.10 17.15 16.65 187,500 78,600 1.9
14/06/2023
17.10
 8,967,100 17.45 17.50 17.05 104,500 15,900 1.5
13/06/2023
17.45
 21,309,000 16.50 17.60 16.40 269,000 98,000 3.0
12/06/2023
16.50
 10,792,600 16.70 16.80 16.10 6,100 156,200 -2.5
09/06/2023
16.70
 10,673,300 16.30 16.70 16.15 372,200 3,200 6.0
08/06/2023
16.30
 16,296,200 16.70 16.85 16.30 33,900 5,400 0.5
07/06/2023
16.70
 13,088,700 16.40 17.15 16.65 23,600 66,900 -0.7
06/06/2023
16.40
 10,299,400 16.25 16.55 16.05 113,500 3,000 1.8
05/06/2023
16.25
 13,970,000 15.85 16.65 16 6,000 58,700 -0.9
02/06/2023
15.85
 15,207,100 15.35 16.10 15.35 71,100 598,400 -8.3
01/06/2023
15.35
 9,526,900 15.50 15.55 15.05 7,100 1,157,000 -17.6
31/05/2023
15.50
 12,528,300 15.50 15.80 15.40 100 1,016,500 -15.8
30/05/2023
15.50
 16,869,000 15.15 15.60 15.15 97,600 1,563,600 -22.4
29/05/2023
15.15
 6,982,200 14.70 15.20 14.65 143,900 515,300 -5.5
26/05/2023
14.70
 4,747,500 14.85 14.90 14.60 6,200 566,900 -8.2
25/05/2023
14.85
 4,056,300 14.80 14.95 14.60 5,100 74,300 -1.0
24/05/2023
14.80
 6,697,400 15.05 15.20 14.80 0 1,200 -0.0
23/05/2023
15.05
 5,125,800 15.20 15.40 15 5,000 2,900 0.0
22/05/2023
15.20
 8,440,800 14.70 15.30 14.60 177,600 9,700 2.5
19/05/2023
14.70
 3,538,600 14.55 14.75 14.50 1,000 504,300 -7.4
18/05/2023
14.55
 5,771,100 14.50 14.65 14.40 20,700 523,800 -7.3
17/05/2023
14.50
 7,629,200 14.80 14.90 14.50 12,300 9,300 0.0
16/05/2023
14.80
 5,605,100 15 15.15 14.70 9,400 10,000 -0.0
15/05/2023
15
 8,945,300 15.40 15.60 15 10,100 74,200 -1.0
12/05/2023
15.40
 7,823,000 15.20 15.60 15.20 5,000 62,400 -0.9
11/05/2023
15.20
 8,509,400 15.15 15.50 15.05 3,100 91,400 -1.4
10/05/2023
15.15
 4,724,800 15.05 15.20 14.95 44,400 0 0.7
09/05/2023
15.05
 11,873,900 14.55 15.10 14.60 72,500 726,800 -9.8
08/05/2023
14.55
 2,689,100 14.50 14.70 14.50 0 6,500 -0.1
05/05/2023
14.50
 3,182,500 14.40 14.75 14.30 5,000 4,500 0.0
04/05/2023
14.40
 3,252,800 14.55 14.70 14.30 2,600 70,200 -1.0
28/04/2023
14.55
 2,952,300 14.50 14.65 14.45 1,100 0 0.0
27/04/2023
14.50
 2,543,700 14.80 14.85 14.50 5,700 2,000 0.1
26/04/2023
14.80
 5,072,000 14.10 14.80 14 3,120 0 0.0
25/04/2023
14.10
 3,829,300 13.85 14.50 13.90 0 100 -0.0
24/04/2023
13.85
 5,180,500 14.15 14.20 13.80 32,100 134 0.4
21/04/2023
14.15
 7,163,400 14.65 14.65 14.05 39,330 200 0.6
20/04/2023
14.65
 2,851,100 14.65 14.70 14.50 50,600 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |