CTCP Thép Nam Kim (nkg)

19.30
0.20
(1.05%)
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
(2024-10-21) 		-1.40 -6.83% 85,944,700 -4,782,365 -99.2
18.90
21.60
19.10
2 tháng
(2024-09-23) 		-2.15 -10.12% 186,685,200 -10,837,665 -230.5
18.90
22.10
19.10
3 tháng
(2024-08-22) 		-2.40 -11.16% 274,055,500 -14,731,865 -314.4
18.90
22.15
19.10
6 tháng
(2024-05-24) 		-5.70 -22.98% 649,663,500 -18,940,455 -401.4
18.90
26.80
19.10
12 tháng
(2023-11-27) 		-2.70 -12.39% 1,730,150,200 -17,829,276 -376.3
18.90
26.80
19.10
24 tháng
(2022-12-01) 		7.35 62.55% 4,276,910,200 -7,656,560 -139.2
11.55
26.80
19.10
36 tháng
(2021-12-06) 		-11.75 -38.08% 6,329,590,100 -2,931,717 32.6
7.40
41.67
19.10
60 tháng
(2019-12-17) 		14.13 284% 8,378,514,290 -62,499,437 -882.2
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)
21/11/2024
19.30
 1,430,500 19.10 19.35 19.10 32,000 23,032 0.2
20/11/2024
19.10
 3,099,300 18.90 19.50 18.80 122,600 6,800 2.2
19/11/2024
18.90
 2,439,700 19.20 19.45 18.90 21,900 31,000 -0.2
18/11/2024
19.15
 3,450,300 19.10 19.35 19.10 155,800 231,665 -1.5
15/11/2024
19.10
 7,389,700 19.80 19.85 19.05 170,900 25,400 2.8
14/11/2024
19.85
 6,654,100 20.85 20.85 19.60 49,100 326,100 -5.7
13/11/2024
20.75
 6,275,700 21.10 21.15 20.45 43,700 870,000 -17.3
12/11/2024
21.25
 3,761,900 21.70 21.80 21.20 26,800 27,700 -0.0
11/11/2024
21.60
 6,635,500 21.50 21.75 21.10 95,500 385,200 -6.3
08/11/2024
21.45
 4,856,600 21.30 21.60 21.05 274,900 6,800 5.7
07/11/2024
21.20
 2,668,900 21.55 21.60 21.20 36,400 117,200 -1.7
06/11/2024
21.35
 4,467,000 21 21.40 20.95 0 0 0
05/11/2024
20.90
 2,559,400 20.70 21.05 20.70 1,000 11,600 -0.2
04/11/2024
20.70
 2,259,300 20.85 20.95 20.65 1,200 66,000 -1.3
01/11/2024
20.95
 4,349,500 20.65 21.10 20.60 369,300 12,800 7.4
31/10/2024
20.65
 2,933,400 20.65 20.75 20.55 500 551,100 -11.4
30/10/2024
20.65
 1,648,100 20.85 20.85 20.55 1,500 700 0.0
29/10/2024
20.75
 1,286,800 20.85 20.85 20.65 0 28,200 -0.6
28/10/2024
20.70
 3,233,400 20.60 21.10 20.60 131,900 826,400 -14.5
25/10/2024
20.45
 2,054,500 20.50 20.70 20.45 20,000 588,700 -11.7
24/10/2024
20.45
 2,727,200 20.55 20.75 20.40 73,000 620,600 -11.2
23/10/2024
20.45
 3,533,100 20.40 20.70 20.30 8,800 530,900 -10.7
22/10/2024
20.40
 3,497,200 20.50 20.80 20.20 114,600 685,400 -11.8
21/10/2024
20.50
 4,164,100 20.90 21 20.50 61,800 613,300 -11.5
18/10/2024
20.90
 3,330,200 21.30 21.50 20.90 900 429,900 -9.1
17/10/2024
21.20
 4,825,900 21.15 21.20 20.55 177,800 312,700 -2.9
16/10/2024
21.05
 2,962,300 21.50 21.65 21.05 15,900 48,100 -0.7
15/10/2024
21.50
 3,223,900 21.90 21.90 21.50 6,400 278,500 -5.9
14/10/2024
21.65
 2,824,500 21.75 21.90 21.65 6,200 36,800 -0.7
11/10/2024
21.70
 1,962,700 21.70 21.85 21.60 1,000 308,000 -6.7
10/10/2024
21.70
 5,096,900 22.25 22.30 21.70 87,300 1,249,900 -25.4
09/10/2024
22.05
 3,675,100 22.20 22.40 22.05 17,400 81,700 -1.4
08/10/2024
22.05
 5,915,100 21.75 22.20 21.50 124,700 181,900 -1.2
07/10/2024
21.75
 2,275,900 21.80 21.90 21.60 0 102,200 -2.2
04/10/2024
21.70
 4,992,100 21.80 21.90 21.55 55,200 130,000 -1.6
03/10/2024
21.60
 7,144,400 22.35 22.35 21.50 2,500 614,900 -13.4
02/10/2024
22.10
 4,954,100 22.05 22.35 21.95 22,600 106,900 -1.9
01/10/2024
22.10
 10,814,000 22.50 22.60 22.10 4,100 406,300 -9.0
30/09/2024
22.10
 7,496,100 22.05 22.40 21.90 154,500 741,100 -13.0
27/09/2024
21.85
 6,732,800 21.85 22.15 21.65 14,800 538,700 -11.4
26/09/2024
21.80
 6,053,800 21.80 21.95 21.50 141,400 776,500 -13.7
25/09/2024
21.70
 9,750,400 21.50 21.85 21.40 1,150,700 14,600 24.6
24/09/2024
21.10
 3,965,200 21.25 21.40 21.10 65,400 1,233,800 -24.8
23/09/2024
21.25
 2,745,100 21.45 21.65 21.20 0 511,600 -10.9
20/09/2024
21.45
 5,533,300 21.75 21.90 21.40 71,200 768,800 -15.1
19/09/2024
21.50
 5,980,200 21.40 21.80 21.30 319,000 531,200 -4.6
18/09/2024
21.20
 2,743,500 21.20 21.30 21 68,300 4,300 1.4
17/09/2024
21.10
 3,915,800 20.60 21.10 20.60 719,300 6,800 14.8
16/09/2024
20.60
 2,954,900 20.80 21.40 20.60 6,600 551,400 -11.4
13/09/2024
21
 2,334,400 21.30 21.30 21 56,200 21,500 0.7
12/09/2024
21.20
 2,591,000 21.50 21.60 21.05 3,000 673,100 -14.3
11/09/2024
21.40
 4,059,800 21.20 21.50 20.80 103,100 94,100 0.2
10/09/2024
21.05
 2,301,100 21.50 21.60 20.95 4,700 11,000 -0.1
09/09/2024
21.40
 4,379,600 21.05 21.70 21.05 0 0 0
06/09/2024
20.85
 3,923,300 20.70 20.90 20.45 293,300 100,900 4.0
05/09/2024
20.70
 6,496,400 21.50 21.50 20.65 11,400 1,024,600 -21.3
04/09/2024
21.35
 4,440,100 21.30 21.65 21.30 62,300 271,600 -4.5
30/08/2024
21.80
 3,552,700 22 22.15 21.80 31,500 500,000 -10.3
29/08/2024
22.10
 2,379,800 22.05 22.40 21.95 34,900 500 0.8
28/08/2024
22.10
 7,632,700 21.80 22.45 21.70 521,700 34,200 10.8
27/08/2024
21.80
 3,641,400 22 22 21.55 20,000 500,000 -10.4
26/08/2024
21.90
 5,723,300 22.70 22.70 21.80 0 271,900 -6.1
23/08/2024
22.15
 7,390,300 21.40 22.15 21.10 260,500 240,200 0.4
22/08/2024
21.50
 5,396,700 21.95 21.95 21.35 8,500 883,600 -18.9
21/08/2024
21.80
 5,301,600 21.80 22.10 21.55 30,400 268,800 -5.2
20/08/2024
21.45
 6,474,100 21.15 21.65 21 42,500 634,000 -12.6
19/08/2024
21.15
 6,230,500 20.80 21.70 20.75 182,000 101,200 1.7
16/08/2024
20.65
 6,577,500 19.90 20.95 19.80 715,400 542,400 3.5
15/08/2024
19.85
 4,981,500 20.50 20.50 19.85 100,500 100,400 -0.0
14/08/2024
20.40
 3,279,000 20.95 21.05 20.40 60,900 646,400 -12.1
13/08/2024
20.80
 3,051,900 21.20 21.20 20.60 400 567,400 -11.8
12/08/2024
21.20
 1,858,500 21.15 21.40 20.80 30,100 5,900 0.5
09/08/2024
21.25
 2,953,500 20.90 21.25 20.80 40,400 3,300 0.8
08/08/2024
20.80
 3,108,100 20.50 21.10 20.20 34,900 533,300 -10.3
07/08/2024
20.85
 2,487,500 20.75 20.90 20.40 39,500 220,200 -3.7
06/08/2024
20.75
 3,477,600 20.70 20.95 20.30 33,500 53,800 -0.4
05/08/2024
20.30
 9,066,600 21 21.50 20.30 13,200 1,548,200 -31.4
02/08/2024
21.80
 4,247,600 21 22.15 20.90 238,200 33,500 4.4
01/08/2024
21.20
 9,741,200 22.65 22.70 21.05 94,600 853,200 -16.4
31/07/2024
22.60
 6,504,700 23.70 23.70 22.15 77,600 72,600 0.1
30/07/2024
23.50
 3,534,700 23.95 23.95 23.15 149,300 32,000 2.8
29/07/2024
23.60
 3,790,100 23.60 23.95 23.50 149,300 32,000 2.8
26/07/2024
23.35
 1,534,800 23.45 23.45 23.10 12,200 500 0.3
25/07/2024
23.20
 2,463,400 23.15 23.40 22.70 21,400 303,300 -6.5
24/07/2024
23.40
 3,895,900 22.90 23.50 22.35 434,700 29,200 9.3
23/07/2024
23
 4,311,100 23.55 23.80 23 136,100 135,300 0.0
22/07/2024
23.55
 7,213,200 24.30 24.30 23 56,600 649,200 -14.0
19/07/2024
24.30
 4,213,100 25 25.05 24.30 15,400 703,200 -17.0
18/07/2024
25.20
 4,777,300 24.80 25.20 24.20 20,400 236,100 -5.3
17/07/2024
24.80
 7,248,800 25.40 25.50 23.90 119,800 386,200 -6.6
16/07/2024
25.40
 3,742,800 25.55 25.80 25.20 56,700 207,500 -3.8
15/07/2024
25.70
 2,558,300 25.90 25.90 25.30 142,900 241,000 -2.5
12/07/2024
25.70
 7,812,600 25.05 25.85 24.70 194,000 65,500 3.2
11/07/2024
25
 4,528,100 25.50 25.60 25 85,100 266,100 -4.6
10/07/2024
25.35
 6,953,100 25.70 26.05 25.30 130,300 181,100 -1.3
09/07/2024
25.40
 4,788,500 25.50 25.60 25.10 79,500 104,500 -0.6
08/07/2024
25.25
 5,829,400 24.75 25.35 24.60 573,200 175,000 10.0
05/07/2024
24.55
 3,232,800 24.85 24.90 24.40 158,400 52,500 2.6
04/07/2024
24.80
 3,075,800 24.90 25.10 24.50 136,700 128,300 0.2
03/07/2024
24.80
 3,177,600 24.85 25.10 24.80 304,700 249,500 1.4

Chính sách bảo mật | Điều khoản sử dụng |