CTCP Thép Nam Kim (nkg)

14.45
0.35
(2.48%)

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
(2025-06-16)
0.80 6.08% 190,990,100 -985,163 -23.3
13
14.10
14.10
2 tháng
(2025-05-15)
1.10 8.56% 390,524,500 -3,380,393 -44.2
12.60
14.10
14.10
3 tháng
(2025-04-15)
2.15 18.22% 525,286,800 -2,591,593 -45.5
11.30
14.10
14.10
6 tháng
(2025-01-15)
0.05 0.36% 982,531,400 -5,234,033 -82.9
11.30
16.15
14.10
12 tháng
(2024-07-19)
-4.98 -26.31% 1,496,618,900 -24,076,218 -491.3
11.30
18.93
14.10
24 tháng
(2023-07-25)
-1.32 -8.64% 3,748,310,000 -13,229,629 -249.3
11.30
20.88
14.10
36 tháng
(2022-08-01)
-0.85 -5.75% 6,292,570,900 -2,747,110 -77.5
5.76
20.88
14.10
60 tháng
(2020-08-10)
9.93 247.16% 9,272,889,840 -32,687,500 -756.2
3.82
35.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
14.53
11,051,000 14.65 14.76 14.45 20,200 5,400 0.3
10/07/2023
14.65
11,239,900 14.33 14.72 14.33 5,500 43,100 -0.7
07/07/2023
14.33
15,394,500 13.63 14.37 13.40 97,000 53,400 0.8
06/07/2023
13.63
8,693,000 13.79 13.94 13.40 4,700 29,300 -0.4
05/07/2023
13.79
17,600,100 13.63 14.10 13.59 17,100 170,500 -2.7
04/07/2023
13.63
9,663,700 13.40 13.63 13.28 99,800 21,300 1.4
03/07/2023
13.40
4,938,200 13.44 13.55 13.40 69,000 0 1.2
30/06/2023
13.44
5,679,600 13.52 13.52 13.32 177,900 4,600 3.0
29/06/2023
13.52
13,939,800 14.18 14.18 13.48 8,100 89,400 -1.4
28/06/2023
14.18
10,219,300 14.06 14.29 14.02 44,500 84,600 -0.7
27/06/2023
14.06
7,499,300 14.02 14.22 13.83 51,000 101,800 -0.9
26/06/2023
14.02
11,779,200 13.94 14.33 13.63 132,400 569,300 -7.8
23/06/2023
13.94
14,471,800 13.79 14.22 13.79 18,600 33,000 -0.3
22/06/2023
13.79
11,369,600 13.79 13.94 13.71 133,200 1,200 2.3
21/06/2023
13.79
17,537,800 13.20 13.83 13.13 51,300 177,600 -2.1
20/06/2023
13.20
5,813,400 12.78 13.20 12.78 12,000 200 0.2
19/06/2023
12.78
7,317,600 13.09 13.09 12.78 7,700 153,700 -2.4
16/06/2023
13.09
15,748,800 13.05 13.40 12.97 313,900 77,300 4.0
15/06/2023
13.05
13,479,400 13.32 13.36 12.97 187,500 78,600 1.9
14/06/2023
13.32
8,967,100 13.59 13.63 13.28 104,500 15,900 1.5
13/06/2023
13.59
21,309,000 12.85 13.71 12.78 269,000 98,000 3.0
12/06/2023
12.85
10,792,600 13.01 13.09 12.54 6,100 156,200 -2.5
09/06/2023
13.01
10,673,300 12.70 13.01 12.58 372,200 3,200 6.0
08/06/2023
12.70
16,296,200 13.01 13.13 12.70 33,900 5,400 0.5
07/06/2023
13.01
13,088,700 12.78 13.36 12.97 23,600 66,900 -0.7
06/06/2023
12.78
10,299,400 12.66 12.89 12.50 113,500 3,000 1.8
05/06/2023
12.66
13,970,000 12.35 12.97 12.46 6,000 58,700 -0.9
02/06/2023
12.35
15,207,100 11.96 12.54 11.96 71,100 598,400 -8.3
01/06/2023
11.96
9,526,900 12.07 12.11 11.72 7,100 1,157,000 -17.6
31/05/2023
12.07
12,528,300 12.07 12.31 12.00 100 1,016,500 -15.8
30/05/2023
12.07
16,869,000 11.80 12.15 11.80 97,600 1,563,600 -22.4
29/05/2023
11.80
6,982,200 11.45 11.84 11.41 143,900 515,300 -5.5
26/05/2023
11.45
4,747,500 11.57 11.61 11.37 6,200 566,900 -8.2
25/05/2023
11.57
4,056,300 11.53 11.65 11.37 5,100 74,300 -1.0
24/05/2023
11.53
6,697,400 11.72 11.84 11.53 0 1,200 -0.0
23/05/2023
11.72
5,125,800 11.84 12.00 11.69 5,000 2,900 0.0
22/05/2023
11.84
8,440,800 11.45 11.92 11.37 177,600 9,700 2.5
19/05/2023
11.45
3,538,600 11.33 11.49 11.30 1,000 504,300 -7.4
18/05/2023
11.33
5,771,100 11.30 11.41 11.22 20,700 523,800 -7.3
17/05/2023
11.30
7,629,200 11.53 11.61 11.30 12,300 9,300 0.0
16/05/2023
11.53
5,605,100 11.69 11.80 11.45 9,400 10,000 -0.0
15/05/2023
11.69
8,945,300 12.00 12.15 11.69 10,100 74,200 -1.0
12/05/2023
12.00
7,823,000 11.84 12.15 11.84 5,000 62,400 -0.9
11/05/2023
11.84
8,509,400 11.80 12.07 11.72 3,100 91,400 -1.4
10/05/2023
11.80
4,724,800 11.72 11.84 11.65 44,400 0 0.7
09/05/2023
11.72
11,873,900 11.33 11.76 11.37 72,500 726,800 -9.8
08/05/2023
11.33
2,689,100 11.30 11.45 11.30 0 6,500 -0.1
05/05/2023
11.30
3,182,500 11.22 11.49 11.14 5,000 4,500 0.0
04/05/2023
11.22
3,252,800 11.33 11.45 11.14 2,600 70,200 -1.0
28/04/2023
11.33
2,952,300 11.30 11.41 11.26 1,100 0 0.0
27/04/2023
11.30
2,543,700 11.53 11.57 11.30 5,700 2,000 0.1
26/04/2023
11.53
5,072,000 10.98 11.53 10.91 3,120 0 0.0
25/04/2023
10.98
3,829,300 10.79 11.30 10.83 0 100 -0.0
24/04/2023
10.79
5,180,500 11.02 11.06 10.75 32,100 134 0.4
21/04/2023
11.02
7,163,400 11.41 11.41 10.95 39,330 200 0.6
20/04/2023
11.41
2,851,100 11.41 11.45 11.30 50,600 0 0.7
19/04/2023
11.41
3,684,100 11.61 11.69 11.41 5,600 12,100 -0.1
18/04/2023
11.61
3,260,200 11.53 11.69 11.53 1,000 2,400 -0.0
17/04/2023
11.53
2,530,500 11.41 11.61 11.37 700 0 0.0
14/04/2023
11.41
6,845,200 11.37 11.65 11.37 5,700 6,800 -0.0
13/04/2023
11.37
3,995,200 11.45 11.53 11.30 6,020 710 0.1
12/04/2023
11.45
4,071,700 11.61 11.69 11.45 10,200 1,504 0.1
11/04/2023
11.61
5,872,000 11.26 11.61 11.22 2,600 4,900 -0.0
10/04/2023
11.26
12,802,600 11.53 11.65 11.22 27,120 14,000 0.2
07/04/2023
11.53
11,908,500 11.80 11.88 11.45 7,810 30,030 -0.3
06/04/2023
11.80
13,641,000 12.04 12.15 11.80 7,700 1,600 0.1
05/04/2023
12.04
9,154,400 11.92 12.07 11.84 9,900 5,700 0.1
04/04/2023
11.92
7,833,100 11.80 12.04 11.72 8,400 1,600 0.1
03/04/2023
11.80
14,408,000 12.00 12.19 11.76 101,800 202,700 -1.5
31/03/2023
12.00
20,447,800 12.31 12.39 11.69 110,120 237,000 -2.0
30/03/2023
12.31
24,828,700 12.78 12.97 12.23 73,210 331,270 -4.1
29/03/2023
12.78
9,102,500 12.50 12.93 12.50 200 48,300 -0.8
28/03/2023
12.50
8,421,600 12.70 12.85 12.50 140,600 249,400 -1.7
27/03/2023
12.70
9,863,500 12.39 12.78 12.27 119,900 617,400 -8.1
24/03/2023
12.39
7,870,800 12.39 12.62 12.27 400 218,200 -3.5
23/03/2023
12.39
7,343,500 12.15 12.46 11.96 579,600 6,100 9.0
22/03/2023
12.15
4,703,900 12.31 12.43 12.15 8,200 15,900 -0.1
21/03/2023
12.31
8,650,800 11.80 12.31 11.69 125,200 47,000 8.6
20/03/2023
11.80
9,606,600 12.23 12.39 11.76 111,110 37,600 1.1
17/03/2023
12.23
6,586,700 12.35 12.54 12.15 8,400 80,800 -1.1
16/03/2023
12.35
3,554,700 12.74 12.74 12.35 106,600 29,800 1.2
15/03/2023
12.74
8,919,100 12.04 12.74 12.31 52,400 187,110 -2.2
14/03/2023
12.04
21,203,000 12.78 12.78 11.96 518,100 28,300 7.6
13/03/2023
12.78
8,543,100 13.01 13.09 12.62 697,700 23,000 11.1
10/03/2023
13.01
14,940,600 12.97 13.01 12.54 637,510 455,540 3.0
09/03/2023
12.97
14,453,500 13.01 13.32 12.97 1,168,700 44,300 18.7
08/03/2023
13.01
13,324,900 12.85 13.01 12.66 13,240 494,000 -8.0
07/03/2023
12.85
24,601,200 12.07 12.89 12.07 1,216,800 465,200 12.4
06/03/2023
12.07
8,149,900 11.96 12.46 11.69 310,300 24,500 4.4
03/03/2023
11.96
18,752,600 11.96 12.58 11.96 1,249,600 27,400 18.8
02/03/2023
11.96
10,088,600 11.76 12.23 11.76 1,477,100 700 22.7
01/03/2023
11.76
8,215,300 11.02 11.76 10.87 24,500 94,448 -1.1
28/02/2023
11.02
6,482,300 11.06 11.41 10.87 80,200 162,260 -1.2
27/02/2023
11.06
10,329,700 11.69 11.69 11.06 638,900 424,000 3.1
24/02/2023
11.69
7,625,500 12.15 12.27 11.61 600,600 27,600 8.6
23/02/2023
12.15
13,389,900 11.80 12.15 11.30 978,800 864,000 1.8
22/02/2023
11.80
20,540,800 11.92 12.46 11.61 1,769,200 425,100 20.4
21/02/2023
11.92
13,895,900 12.27 12.43 11.92 1,104,800 54,500 16.1
20/02/2023
12.27
13,921,000 11.84 12.31 11.92 620,000 31,100 9.3
17/02/2023
11.84
10,862,800 11.72 11.96 11.61 653,100 19,700 9.6

Chính sách bảo mật | Điều khoản sử dụng |