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)
25/01/2022
25.14
 2,995,300 24.41 25.34 24.41 342,400 383,900 -1.3
24/01/2022
24.41
 6,170,000 26.22 26.22 24.41 15,200 439,300 -13.2
21/01/2022
26.22
 3,316,300 27.19 27.19 26.22 11,400 331,900 -10.6
20/01/2022
27.19
 1,880,700 26.79 27.35 26.63 175,900 235,900 -2.0
19/01/2022
26.79
 4,014,900 26.79 27.27 25.82 101,900 1,900 3.3
18/01/2022
26.79
 5,692,600 29.76 29.76 26.42 194,500 3,000 6.4
17/01/2022
29.76
 1,195,900 30.00 30.49 29.68 100,000 225,300 -4.7
14/01/2022
30.00
 2,176,900 30.49 31.05 30.00 6,800 201,700 -7.3
13/01/2022
30.49
 5,844,000 29.80 31.41 29.44 112,200 53,000 2.3
12/01/2022
29.80
 2,976,000 29.12 29.84 28.88 9,200 8,800 0.0
11/01/2022
29.12
 3,341,300 29.28 29.88 28.44 3,800 800 0.1
10/01/2022
29.28
 4,296,500 29.52 30.33 29.28 5,900 35,500 -0.8
07/01/2022
29.52
 2,874,800 29.76 30.21 29.44 11,400 3,000 0.3
06/01/2022
29.76
 5,610,200 31.01 31.01 29.44 12,600 410,900 -14.9
05/01/2022
31.01
 4,039,400 31.09 31.57 31.01 900 8,100 -0.3
04/01/2022
31.09
 3,326,500 31.17 31.65 31.05 300 123,600 -4.8
31/12/2021
31.17
 4,459,200 30.57 31.69 30.45 13,700 78,500 -2.5
30/12/2021
30.57
 1,847,100 31.05 31.37 30.29 3,300 198,300 -7.4
29/12/2021
31.05
 4,599,700 29.92 31.65 29.52 34,900 74,400 -1.6
28/12/2021
29.92
 3,880,200 29.60 30.25 29.04 300 3,600 -0.1
27/12/2021
29.60
 1,638,700 30.04 30.49 29.36 500 89,100 -3.3
24/12/2021
30.04
 3,024,500 28.64 30.16 28.96 207,200 3,400 7.5
23/12/2021
28.64
 7,582,800 29.68 29.76 27.63 86,500 99,600 -0.5
22/12/2021
29.68
 4,619,700 30.49 31.13 29.60 400 106,600 -4.0
21/12/2021
30.49
 3,572,400 31.41 31.53 30.49 15,600 76,800 -2.3
20/12/2021
31.41
 3,261,300 31.37 31.85 30.61 45,200 4,700 1.6
17/12/2021
31.37
 6,479,100 32.34 32.34 31.13 2,900 2,600 0.0
16/12/2021
32.34
 4,434,200 32.74 33.06 32.14 42,600 124,000 -3.3
15/12/2021
32.74
 4,708,700 32.62 33.66 32.74 390,000 357,800 1.4
14/12/2021
32.62
 9,419,700 30.49 32.62 30.49 85,600 58,100 1.1
13/12/2021
30.49
 5,341,100 29.80 30.49 29.60 307,300 600 11.5
10/12/2021
29.80
 3,901,000 30.57 30.85 29.80 9,300 117,200 -4.0
09/12/2021
30.57
 3,332,700 30.49 31.21 29.84 345,300 97,800 9.4
08/12/2021
30.49
 4,089,400 31.29 31.85 30.37 284,100 200,500 3.2
07/12/2021
31.29
 5,870,300 30.85 31.61 30.00 635,200 500 24.2
06/12/2021
30.85
 8,154,900 33.14 33.22 30.85 23,600 13,900 0.4
03/12/2021
33.14
 5,780,300 34.59 34.83 33.14 107,400 151,300 -1.8
02/12/2021
34.59
 3,708,200 34.83 35.15 34.43 648,300 64,700 25.1
01/12/2021
34.83
 3,978,900 34.59 35.31 34.59 4,800 77,400 -3.1
30/11/2021
34.59
 7,571,900 34.19 35.39 33.99 1,800 371,100 -15.9
29/11/2021
34.19
 4,290,900 34.91 34.91 33.95 1,600 205,800 -8.7
26/11/2021
34.91
 7,456,700 33.95 35.31 34.15 10,300 1,398,000 -59.8
25/11/2021
33.95
 6,609,200 32.98 34.11 32.90 2,100 161,600 -6.6
24/11/2021
32.98
 9,503,400 34.71 34.75 32.98 19,800 691,000 -28.2
23/11/2021
34.71
 4,411,100 34.19 35.15 34.19 60,000 709,500 -28.0
22/11/2021
34.19
 4,716,300 33.78 34.83 33.78 505,100 9,300 21.2
19/11/2021
33.78
 9,791,600 35.39 35.39 33.46 692,700 240,000 19.3
18/11/2021
35.39
 12,180,000 37.24 37.24 34.99 185,300 423,700 -10.8
17/11/2021
37.24
 9,511,300 38.29 38.61 37.00 111,900 185,900 -3.5
16/11/2021
38.29
 5,213,000 38.89 39.33 38.25 7,700 520,800 -24.6
15/11/2021
38.89
 6,481,400 40.10 40.10 38.69 21,500 251,000 -11.2
12/11/2021
40.10
 8,649,900 38.09 40.18 38.09 493,400 254,300 11.6
11/11/2021
38.09
 12,136,300 39.42 39.42 37.81 224,100 485,700 -12.5
10/11/2021
39.42
 13,520,200 40.78 40.78 39.42 12,600 226,700 -10.6
09/11/2021
40.78
 6,757,800 41.19 41.67 40.70 3,000 488,900 -24.9
08/11/2021
41.19
 6,413,600 41.43 41.99 40.94 134,500 307,000 -8.8
05/11/2021
41.43
 8,049,000 41.19 42.07 40.38 1,500 222,900 -11.2
04/11/2021
41.19
 12,190,200 40.62 41.83 39.42 313,700 41,700 14.0
03/11/2021
40.62
 18,305,400 42.63 43.12 40.62 39,200 589,000 -28.2
02/11/2021
42.63
 10,912,800 42.87 44.00 42.31 9,200 434,000 -22.8
01/11/2021
42.87
 13,646,000 43.76 43.76 42.39 113,400 453,300 -18.1
29/10/2021
43.76
 19,314,300 44.72 44.72 43.04 40,500 288,800 -13.4
28/10/2021
44.72
 6,005,100 44.40 45.45 43.84 6,200 138,200 -7.3
27/10/2021
44.40
 5,539,500 44.24 45.05 43.68 6,900 280,800 -15.0
26/10/2021
44.24
 10,137,700 41.99 44.24 41.02 358,600 262,800 5.1
25/10/2021
41.99
 15,480,900 44.56 44.56 41.99 16,600 327,300 -16.6
22/10/2021
44.56
 5,689,200 44.97 45.37 44.24 7,700 415,700 -22.7
21/10/2021
44.97
 6,882,300 44.80 45.13 44.08 97,600 548,700 -25.1
20/10/2021
44.80
 7,352,200 42.79 44.80 42.47 21,700 302,100 -15.1
19/10/2021
42.79
 5,913,300 42.47 43.20 41.75 25,500 211,800 -9.9
18/10/2021
42.47
 10,450,700 41.75 43.84 41.75 68,900 637,800 -30.1
15/10/2021
41.75
 9,566,300 39.66 41.83 39.90 537,000 589,000 -2.8
14/10/2021
39.66
 6,869,600 39.05 40.02 39.01 219,400 211,000 0.5
13/10/2021
39.05
 5,116,000 39.25 39.58 38.85 5,400 265,700 -12.7
12/10/2021
39.25
 7,339,200 39.25 39.50 38.93 46,900 476,300 -20.9
11/10/2021
39.25
 7,090,600 38.81 39.82 38.53 197,600 116,100 3.5
08/10/2021
38.81
 7,027,400 38.81 39.17 38.37 46,100 74,400 -1.3
07/10/2021
38.81
 5,843,800 38.85 39.17 38.53 14,100 2,100 0.6
06/10/2021
38.85
 6,933,200 38.13 39.09 38.29 8,300 154,400 -7.0
05/10/2021
38.13
 6,893,000 38.45 38.77 38.05 3,000 269,600 -12.7
04/10/2021
38.45
 11,199,500 36.04 38.49 36.60 255,200 80,700 8.1
01/10/2021
36.04
 9,945,400 35.59 36.04 34.99 116,400 352,300 -10.5
30/09/2021
35.59
 5,894,600 35.35 36.16 35.31 3,200 281,900 -12.3
29/09/2021
35.35
 5,441,800 35.31 35.55 34.75 31,100 562,200 -23.3
28/09/2021
35.31
 7,467,900 33.78 35.55 33.14 508,000 138,200 15.7
27/09/2021
33.78
 8,849,700 35.72 36.28 33.78 63,500 276,000 -9.4
24/09/2021
35.72
 7,410,000 36.20 36.20 35.23 58,800 336,600 -12.4
23/09/2021
36.20
 7,934,300 36.84 37.69 35.88 29,300 658,400 -28.8
22/09/2021
36.84
 4,374,500 36.60 37.36 36.28 28,500 842,600 -37.1
21/09/2021
36.60
 9,157,400 35.03 36.60 34.27 503,400 18,600 21.4
20/09/2021
35.03
 11,461,000 36.28 36.36 34.91 12,500 468,700 -20.2
17/09/2021
36.28
 8,814,500 35.11 37.24 35.07 23,600 306,100 -12.7
16/09/2021
35.11
 6,976,200 35.27 35.96 34.63 63,900 530,200 -20.4
15/09/2021
35.27
 12,829,800 32.98 35.27 32.70 323,400 178,600 6.0
14/09/2021
32.98
 6,578,000 32.70 33.54 32.42 7,200 10,400 -0.1
13/09/2021
32.70
 8,665,200 33.30 33.30 32.42 178,900 231,900 -2.1
10/09/2021
33.30
 5,127,100 33.50 33.54 32.78 11,800 514,600 -20.7
09/09/2021
33.50
 6,099,700 33.46 34.03 33.18 153,100 318,700 -6.9
08/09/2021
33.46
 9,407,100 32.66 33.58 32.18 319,000 179,000 5.7
07/09/2021
32.66
 11,497,600 33.46 33.78 32.58 181,100 337,400 -6.4

Chính sách bảo mật | Điều khoản sử dụng |