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)
06/09/2021
33.46
 8,724,800 31.73 33.78 31.85 121,700 113,200 0.3
01/09/2021
31.73
 10,105,200 30.93 31.89 30.97 188,700 486,200 -11.7
31/08/2021
30.93
 10,667,400 30.73 31.57 30.57 208,500 331,700 -4.8
30/08/2021
30.73
 9,892,300 29.32 30.73 29.52 56,400 21,200 1.3
27/08/2021
29.32
 6,446,100 29.04 29.56 28.56 168,300 104,200 2.4
26/08/2021
29.04
 8,885,500 28.80 29.88 28.76 336,500 366,000 -1.0
25/08/2021
28.80
 11,048,000 26.95 28.80 26.87 313,900 156,700 5.6
24/08/2021
26.95
 5,964,900 26.55 27.27 26.55 130,500 9,800 4.1
23/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/08/2021
26.55
 7,165,600 29.73 29.73 26.55 97,200 53,800 1.5
20/08/2021
29.73
 13,850,500 31.50 31.50 29.39 300,000 163,200 5.5
19/08/2021
31.50
 5,042,800 31.57 31.91 31.27 105,800 313,900 -8.7
18/08/2021
31.57
 8,021,500 31.20 32.33 30.97 164,100 518,300 -14.9
17/08/2021
31.20
 14,266,900 29.70 31.20 29.39 390,200 1,022,500 -25.7
16/08/2021
29.70
 6,420,800 29.58 30.37 29.51 31,700 529,300 -19.7
13/08/2021
29.58
 8,269,100 28.94 29.58 28.38 330,100 201,200 5.0
12/08/2021
28.94
 9,355,000 29.73 29.85 28.94 565,900 151,100 16.3
11/08/2021
29.73
 6,819,500 29.96 30.75 29.58 182,200 81,400 4.1
10/08/2021
29.96
 8,217,500 29.77 30.41 29.39 137,500 167,600 -1.2
09/08/2021
29.77
 9,402,200 28.57 29.77 28.27 234,900 152,700 3.2
06/08/2021
28.57
 7,467,000 28.42 28.94 28.19 229,600 103,900 4.8
05/08/2021
28.42
 8,269,600 27.21 28.42 27.14 383,100 385,500 -0.1
04/08/2021
27.21
 10,982,800 26.01 27.36 26.09 398,800 401,200 -0.2
03/08/2021
26.01
 7,509,500 25.97 26.27 25.49 258,900 550,200 -10.0
02/08/2021
25.97
 6,551,400 25.33 26.27 25.30 88,500 234,400 -5.1
30/07/2021
25.33
 6,692,600 24.96 25.56 25.11 10,000 305,900 -10.0
29/07/2021
24.96
 7,744,400 24.06 24.96 24.02 127,600 171,300 -1.4
28/07/2021
24.06
 3,836,300 23.83 24.24 23.72 20,100 284,800 -8.4
27/07/2021
23.83
 5,101,500 23.04 24.24 23.53 385,100 21,600 11.6
26/07/2021
23.04
 5,419,200 23.68 23.68 22.52 153,100 556,200 -12.2
23/07/2021
23.68
 6,524,900 24.06 24.06 23.46 85,500 94,600 -0.3
22/07/2021
24.06
 3,861,200 23.57 24.21 23.23 86,800 1,100 2.7
21/07/2021
23.57
 3,616,300 23.91 24.40 23.30 21,600 235,000 -6.8
20/07/2021
23.91
 6,488,000 22.97 24.32 22.48 42,000 140,300 -3.0
19/07/2021
22.97
 6,039,600 24.66 24.66 22.97 58,200 362,700 -9.4
16/07/2021
24.66
 2,291,100 24.66 25.03 24.58 17,400 114,800 -3.2
15/07/2021
24.66
 3,461,600 24.21 24.77 24.09 6,200 159,900 -5.0
14/07/2021
24.21
 9,404,400 23.49 25.03 23.68 35,600 303,900 -8.6
13/07/2021
23.49
 4,030,500 23.00 23.68 22.55 241,700 101,400 4.4
12/07/2021
23.00
 5,199,000 24.73 24.73 23.00 42,600 34,900 0.2
09/07/2021
24.73
 4,829,900 25.86 25.86 24.13 79,800 121,700 -1.5
08/07/2021
25.86
 3,767,300 26.24 26.54 25.18 47,100 214,700 -5.9
07/07/2021
26.24
 5,182,900 25.75 26.69 24.96 402,000 1,900 13.8
06/07/2021
25.75
 7,202,000 27.63 28.15 25.75 223,300 162,200 2.2
05/07/2021
27.63
 3,689,400 27.63 28.19 27.21 205,800 113,000 3.0
02/07/2021
27.63
 4,960,200 27.36 27.67 27.21 89,400 169,400 -2.9
01/07/2021
27.36
 8,134,500 26.69 27.97 26.69 198,600 10,100 7.0
30/06/2021
26.69
 2,736,100 26.65 26.91 26.46 0 11,600 -0.4
29/06/2021
26.65
 3,468,300 26.69 27.44 26.12 4,000 39,300 -1.2
28/06/2021
26.69
 10,573,500 24.96 26.69 25.64 287,000 104,500 6.5
25/06/2021
24.96
 4,242,300 24.09 24.96 24.13 239,600 223,200 0.5
24/06/2021
24.09
 3,286,800 24.09 24.51 23.98 400 256,100 -8.2
23/06/2021
24.09
 2,801,400 24.13 24.66 24.09 248,200 40,000 6.8
22/06/2021
24.13
 2,197,700 24.77 25.18 24.13 0 111,300 -3.7
21/06/2021
24.77
 2,713,000 25.00 25.41 24.66 0 91,500 -3.0
18/06/2021
25.00
 4,447,700 23.76 25.18 23.94 320,100 329,200 -0.4
17/06/2021
23.76
 2,020,700 23.83 23.83 23.00 280,600 413,400 -4.2
16/06/2021
23.83
 2,366,600 24.55 24.62 23.30 247,700 207,900 1.3
15/06/2021
24.55
 2,533,200 24.47 24.58 24.21 4,800 72,200 -2.2
14/06/2021
24.47
 3,247,900 23.98 24.73 23.98 11,400 35,900 -0.8
11/06/2021
23.98
 3,081,400 22.63 24.06 22.63 6,200 20,900 -0.5
10/06/2021
22.63
 3,409,300 23.68 23.98 22.55 5,400 757,700 -23.5
09/06/2021
23.68
 4,052,200 23.64 23.98 23.00 254,600 329,500 -2.5
08/06/2021
23.64
 5,429,200 25.41 25.41 23.64 27,900 260,700 -7.8
07/06/2021
25.41
 3,782,400 26.27 26.54 24.47 33,800 79,800 -1.5
04/06/2021
26.27
 3,639,800 25.60 26.31 25.71 521,000 0 18.1
03/06/2021
25.60
 4,057,600 25.33 25.71 25.33 304,200 500 10.3
02/06/2021
25.33
 4,939,500 25.22 25.71 24.32 830,800 112,600 24.3
01/06/2021
25.22
 3,507,700 24.77 25.71 25.03 201,800 26,000 6.0
31/05/2021
24.77
 5,849,800 23.83 24.81 24.06 755,200 229,800 17.3
28/05/2021
23.83
 4,302,100 23.53 24.06 23.49 3,300 525,600 -16.4
27/05/2021
23.53
 4,380,800 23.72 24.13 23.38 200 180,600 -5.7
26/05/2021
23.72
 4,142,200 23.87 24.06 23.34 65,300 53,100 0.4
25/05/2021
23.87
 6,192,300 23.00 24.06 22.93 291,600 103,600 5.9
24/05/2021
23.00
 3,219,200 22.93 23.30 22.93 217,500 30,500 5.8
21/05/2021
22.93
 3,521,900 23.23 23.23 22.63 9,100 440,800 -13.1
20/05/2021
23.23
 4,736,500 23.57 23.57 22.93 20,400 157,200 -4.2
19/05/2021
23.57
 5,027,400 23.42 23.98 23.42 216,200 131,700 2.7
18/05/2021
23.42
 4,450,900 22.74 23.68 22.93 324,300 213,800 3.5
17/05/2021
22.74
 6,495,900 22.97 22.97 22.10 499,200 171,700 9.8
14/05/2021
22.97
 9,015,900 23.91 23.91 22.74 47,500 218,700 -5.3
13/05/2021
23.91
 5,035,700 23.98 24.43 23.76 50,800 150,500 -3.2
12/05/2021
23.98
 7,206,400 23.68 24.06 23.34 221,600 13,100 6.6
11/05/2021
23.68
 9,372,100 24.13 24.70 23.53 870,900 294,700 18.6
10/05/2021
24.13
 10,358,500 22.55 24.13 22.52 1,351,100 138,000 38.8
07/05/2021
22.55
 8,695,300 21.12 22.59 20.79 959,100 103,200 25.3
06/05/2021
21.12
 6,640,500 20.75 21.43 20.41 202,400 3,600 5.5
05/05/2021
20.75
 5,331,800 20.67 21.31 20.67 828,800 72,200 21.2
04/05/2021
20.67
 6,780,400 19.55 20.67 18.79 155,500 232,400 -2.0
29/04/2021
19.55
 3,996,900 19.17 19.77 19.28 82,900 150,300 -1.8
28/04/2021
19.17
 2,482,100 18.98 19.70 18.98 300,800 93,100 5.3
27/04/2021
18.98
 3,234,000 18.61 19.32 17.89 22,600 51,000 -0.7
26/04/2021
18.61
 3,515,100 19.43 19.77 18.57 139,500 291,500 -3.8
23/04/2021
19.43
 3,344,600 18.87 19.55 18.04 140,800 66,500 1.9
22/04/2021
18.87
 6,626,500 20.22 20.22 18.87 39,100 256,600 -5.7
20/04/2021
20.22
 9,812,400 20.30 21.05 20.00 326,700 214,100 3.2
19/04/2021
20.30
 5,681,800 19.17 20.37 19.17 124,500 50,500 2.0
16/04/2021
19.17
 4,744,300 19.06 19.51 18.72 31,600 51,800 -0.5
15/04/2021
19.06
 6,184,200 18.57 19.21 18.49 106,600 3,100 2.6
14/04/2021
18.57
 4,502,200 18.27 18.64 18.00 340,200 79,400 6.4
13/04/2021
18.27
 5,190,200 18.68 18.76 18.23 580,900 21,000 13.8

Chính sách bảo mật | Điều khoản sử dụng |