CTCP Thép Nam Kim (nkg)

19.10
-0.75
(-3.78%)
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
(2024-10-16) 		-1.95 -9.26% 82,418,900 -5,409,300 -112.4
19.10
21.60
19.10
2 tháng
(2024-09-16) 		-1.50 -7.28% 193,168,700 -11,546,600 -246.0
19.10
22.10
19.10
3 tháng
(2024-08-19) 		-2.05 -9.69% 277,417,500 -15,511,800 -331.2
19.10
22.15
19.10
6 tháng
(2024-05-20) 		-6.10 -24.21% 670,489,200 -18,138,490 -381.1
19.10
26.80
19.10
12 tháng
(2023-11-21) 		-3.10 -13.96% 1,782,953,800 -14,307,511 -299.2
19.10
26.80
19.10
24 tháng
(2022-11-28) 		8.55 81.04% 4,300,096,700 -7,991,995 -142.8
10.55
26.80
19.10
36 tháng
(2021-12-01) 		-15.73 -45.16% 6,331,228,400 -2,495,452 52.2
7.40
41.67
19.10
60 tháng
(2019-12-12) 		13.95 270.81% 8,369,529,640 -62,540,512 -882.9
3.24
44.97
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
17.30
 7,838,600 16.75 17.90 16.80 1,000 378,700 -6.5
23/06/2022
16.75
 2,851,900 16.50 16.80 16.20 11,000 42,100 -0.5
22/06/2022
16.50
 7,632,600 15.65 16.70 15.75 89,100 100,900 -0.2
21/06/2022
15.65
 7,053,800 16.70 17 15.60 384,800 0 6.0
20/06/2022
16.70
 10,097,800 17.95 18.30 16.70 67,800 10,200 1.0
17/06/2022
17.95
 6,268,900 19.25 19.25 17.95 27,000 0 0.5
16/06/2022
19.25
 5,895,600 19.30 20.10 19.20 21,800 5,200 0.3
15/06/2022
19.30
 9,926,400 20.70 21 19.30 12,200 781,100 -14.8
14/06/2022
20.70
 9,665,400 21.95 21.95 20.45 26,100 168,300 -2.9
13/06/2022
21.95
 8,158,500 23.60 23.60 21.95 600 985,100 -21.6
10/06/2022
23.60
 10,220,200 23.85 24.85 23.55 13,300 516,000 -11.9
09/06/2022
23.85
 13,549,900 22.30 23.85 22.30 239,200 14,100 5.4
08/06/2022
22.30
 5,746,200 21.40 22.30 21.40 103,900 294,100 -4.2
07/06/2022
21.40
 5,919,700 22.70 22.70 21.20 10,300 560,500 -11.8
06/06/2022
22.70
 5,012,500 23.80 24.05 22.50 13,500 596,800 -13.7
03/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
03/06/2022
23.80
 5,558,000 23.17 24.20 23.55 49,500 272,900 -5.3
02/06/2022
23.17
 5,760,500 23.17 23.73 22.93 76,200 153,000 -2.2
01/06/2022
23.17
 10,560,600 24.09 24.13 22.93 267,300 967,800 -20.2
31/05/2022
24.09
 7,640,400 24.94 24.94 23.97 183,400 784,000 -18.0
30/05/2022
24.94
 5,618,900 24.98 25.18 24.74 22,800 111,300 -2.7
27/05/2022
24.98
 12,035,200 24.21 25.74 23.77 450,900 2,747,300 -71.3
26/05/2022
24.21
 4,913,300 23.93 24.69 24.01 600 189,400 -5.7
25/05/2022
23.93
 9,677,700 22.80 24.13 22.04 172,900 37,400 4.0
24/05/2022
22.80
 9,478,000 24.13 24.49 22.44 17,400 470,200 -12.8
23/05/2022
24.13
 7,472,200 23.89 24.65 23.57 49,200 267,400 -6.5
20/05/2022
23.89
 6,530,600 23.09 23.97 22.93 46,000 40,800 0.2
19/05/2022
23.09
 3,794,900 23.33 23.45 22.68 42,600 432,000 -11.2
18/05/2022
23.33
 6,711,500 22.08 23.61 22.56 16,400 475,800 -13.3
17/05/2022
22.08
 7,772,900 20.67 22.08 19.71 526,900 800 14.4
16/05/2022
20.67
 5,495,000 22.20 23.01 20.67 424,900 6,500 10.8
13/05/2022
22.20
 5,551,500 23.85 23.85 22.20 322,800 144,700 5.1
12/05/2022
23.85
 4,798,500 25.62 25.62 23.85 71,400 92,100 -0.7
11/05/2022
25.62
 4,272,300 25.82 26.10 24.98 78,300 78,700 0.0
10/05/2022
25.82
 4,767,100 25.82 25.82 24.17 412,600 9,400 12.9
09/05/2022
25.82
 4,337,700 27.75 27.75 25.82 35,100 125,600 -2.9
06/05/2022
27.75
 5,606,200 28.07 29.68 26.59 46,900 65,900 -0.7
05/05/2022
28.07
 4,083,500 28.64 29.16 27.07 22,300 113,900 -3.2
04/05/2022
28.64
 5,243,000 30.04 30.04 28.19 11,200 125,300 -4.1
29/04/2022
30.04
 3,541,800 29.36 30.16 28.96 118,800 2,900 4.3
28/04/2022
29.36
 4,142,500 29.20 29.92 29.20 2,500 334,000 -12.2
27/04/2022
29.20
 4,601,800 28.31 29.24 27.75 105,500 160,200 -1.9
26/04/2022
28.31
 5,775,300 28.31 28.31 26.42 713,500 4,500 24.1
25/04/2022
28.31
 5,912,700 30.41 30.69 28.31 8,200 171,200 -6.1
22/04/2022
30.41
 5,725,900 30.89 31.73 28.96 55,600 27,200 1.0
21/04/2022
30.89
 4,161,400 30.57 31.17 29.72 226,100 100 8.6
20/04/2022
30.57
 5,635,600 30.53 31.53 30.16 448,100 24,000 16.4
19/04/2022
30.53
 5,098,100 32.82 33.74 30.53 25,800 12,100 0.6
18/04/2022
32.82
 5,271,100 34.67 34.67 32.34 3,200 42,000 -1.6
15/04/2022
34.67
 2,924,000 34.99 35.39 34.59 303,900 4,500 11.9
14/04/2022
34.99
 5,050,800 34.11 35.55 33.95 1,000 0 0.0
13/04/2022
34.11
 6,540,300 33.62 34.11 32.34 32,300 6,600 1.1
12/04/2022
33.62
 7,553,900 36.12 36.52 33.62 10,500 4,500 0.3
08/04/2022
36.12
 6,273,100 37.36 37.53 35.80 356,700 18,200 15.6
07/04/2022
37.36
 4,256,500 38.21 38.49 37.20 77,400 13,100 3.0
06/04/2022
38.21
 5,944,600 37.77 38.77 37.40 10,000 11,300 -0.1
05/04/2022
37.77
 5,920,600 38.21 38.89 37.48 12,300 59,000 -2.2
04/04/2022
38.21
 4,664,100 38.61 38.93 38.01 10,500 122,400 -5.4
01/04/2022
38.61
 7,374,300 37.93 38.97 37.04 520,300 400 24.8
31/03/2022
37.93
 17,218,100 39.58 40.06 36.92 437,800 131,300 14.3
30/03/2022
39.58
 14,542,000 41.02 41.43 39.13 781,800 566,000 10.9
29/03/2022
41.02
 9,835,800 41.67 42.23 40.62 847,900 530,300 16.5
28/03/2022
41.67
 17,740,200 40.18 41.83 39.42 806,500 51,800 38.5
25/03/2022
40.18
 13,833,000 39.33 40.54 38.73 268,700 119,000 7.4
24/03/2022
39.33
 6,588,500 39.25 39.98 39.25 321,600 65,800 12.6
23/03/2022
39.25
 8,393,700 39.70 40.22 39.25 14,300 226,900 -10.5
22/03/2022
39.70
 10,459,900 38.05 39.70 37.40 311,200 320,500 -0.4
21/03/2022
38.05
 6,961,100 37.16 38.53 37.81 69,700 500 3.3
18/03/2022
37.16
 7,909,200 36.40 37.81 35.88 189,900 102,900 4.1
17/03/2022
36.40
 12,281,200 37.48 37.97 35.80 350,800 208,100 6.3
16/03/2022
37.48
 5,180,600 37.40 38.17 37.36 500 2,600 -0.1
15/03/2022
37.40
 15,948,800 37.57 37.97 35.51 766,600 216,700 25.0
14/03/2022
37.57
 15,768,800 40.18 41.67 37.57 181,300 25,600 7.8
11/03/2022
40.18
 13,283,900 41.19 41.75 39.50 226,300 15,100 10.5
10/03/2022
41.19
 9,277,300 41.19 42.15 39.42 10,400 10,800 -0.0
09/03/2022
41.19
 14,722,700 39.50 41.35 39.42 1,133,900 76,000 53.3
08/03/2022
39.50
 15,014,900 40.54 40.86 39.42 563,200 75,000 24.3
07/03/2022
40.54
 14,265,700 39.21 41.91 39.54 393,300 161,700 12.0
04/03/2022
39.21
 9,679,300 40.06 40.38 39.01 217,900 377,200 -7.8
03/03/2022
40.06
 15,172,700 37.73 40.06 37.89 944,500 33,000 44.9
02/03/2022
37.73
 11,865,600 36.40 37.73 36.32 232,700 46,900 8.5
01/03/2022
36.40
 15,741,900 35.51 37.97 36.24 931,900 239,300 32.4
28/02/2022
35.51
 19,784,100 33.22 35.51 33.70 356,300 17,400 14.7
25/02/2022
33.22
 8,425,600 32.42 33.22 32.42 14,500 64,700 -2.1
24/02/2022
32.42
 9,894,900 33.06 33.62 31.21 117,700 158,800 -1.8
23/02/2022
33.06
 9,624,000 32.42 33.38 32.22 137,500 2,100 5.5
22/02/2022
32.42
 9,440,900 32.82 32.82 31.65 46,000 126,000 -3.2
21/02/2022
32.82
 7,652,000 33.30 34.11 32.82 24,700 377,200 -14.5
18/02/2022
33.30
 9,950,300 32.01 33.70 31.69 151,800 16,900 5.6
17/02/2022
32.01
 6,473,600 31.77 32.50 31.53 2,600 900 0.1
16/02/2022
31.77
 6,350,800 31.77 32.10 31.05 2,300 407,300 -15.8
15/02/2022
31.77
 6,479,200 32.01 32.34 30.97 2,000 158,600 -6.1
14/02/2022
32.01
 8,288,500 31.53 32.78 31.01 26,400 104,600 -3.1
11/02/2022
31.53
 8,880,100 30.77 32.18 30.45 101,600 121,200 -0.8
10/02/2022
30.77
 7,698,800 30.16 31.69 30.25 27,700 282,200 -9.7
09/02/2022
30.16
 5,706,700 28.19 30.16 28.56 11,200 14,400 -0.1
08/02/2022
28.19
 6,296,800 26.38 28.19 26.22 78,600 1,283,200 -41.7
07/02/2022
26.38
 3,248,100 25.26 26.75 25.46 234,700 331,100 -3.3
28/01/2022
25.26
 1,582,200 25.18 25.58 24.82 7,000 36,200 -0.9
27/01/2022
25.18
 1,917,100 25.18 25.50 24.74 11,100 109,300 -3.1
26/01/2022
25.18
 2,487,400 25.14 25.90 25.18 200 143,400 -3.9

Chính sách bảo mật | Điều khoản sử dụng |