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)
13/11/2020
7.37
 3,949,220 7.25 7.59 7.30 47,980 0 0.5
12/11/2020
7.25
 8,470,200 6.78 7.25 7.15 102,140 37,080 0.6
11/11/2020
6.78
 8,543,420 6.34 6.78 6.32 60,080 80,410 -0.2
10/11/2020
6.34
 1,411,870 6.35 6.47 6.33 13,790 18,370 -0.0
09/11/2020
6.35
 2,633,220 6.14 6.37 6.15 301,880 0 2.6
06/11/2020
6.14
 1,642,250 6.15 6.16 6.08 284,000 477,780 -1.6
05/11/2020
6.15
 1,704,760 6.23 6.26 6.12 0 355,980 -3.0
04/11/2020
6.23
 1,217,510 6.20 6.29 6.20 0 21,560 -0.2
03/11/2020
6.20
 1,511,550 6.20 6.32 6.19 40 686,730 -5.8
02/11/2020
6.20
 973,710 6.04 6.22 6.04 4,000 37,960 -0.3
30/10/2020
6.04
 2,483,370 6.12 6.26 6.04 0 676,960 -5.6
29/10/2020
6.12
 2,284,110 6.24 6.26 5.90 10,020 31,980 -0.2
28/10/2020
6.24
 3,405,210 6.51 6.52 6.20 0 197,380 -1.7
27/10/2020
6.51
 4,237,000 6.41 6.61 6.48 2,000 465,350 -3.8
26/10/2020
6.41
 2,799,160 6.40 6.48 6.40 72,240 0 0.6
23/10/2020
6.40
 2,031,120 6.37 6.51 6.37 17,510 0 0.2
22/10/2020
6.37
 1,236,660 6.40 6.40 6.26 2,000 14,710 -0.1
21/10/2020
6.40
 2,167,430 6.53 6.60 6.38 2,080 58,110 -0.5
20/10/2020
6.53
 3,531,750 6.38 6.60 6.38 980,630 13,200 8.5
19/10/2020
6.38
 2,014,720 6.31 6.39 6.31 101,790 0 0.9
16/10/2020
6.31
 2,127,020 6.23 6.35 6.24 30,900 300,000 -2.3
15/10/2020
6.23
 1,644,980 6.22 6.33 6.22 650 1,500 -0.0
14/10/2020
6.22
 1,970,970 6.31 6.31 6.19 33,730 10,000 0.2
13/10/2020
6.31
 1,552,650 6.32 6.32 6.28 9,220 30,630 -0.2
12/10/2020
6.32
 2,602,050 6.37 6.45 6.26 0 109,370 -0.9
09/10/2020
6.37
 3,926,980 6.23 6.48 6.12 614,880 0 5.2
08/10/2020
6.23
 2,321,860 6.20 6.26 6.18 476,050 22,240 3.8
07/10/2020
6.20
 4,161,530 6.09 6.35 6.08 44,330 541,100 -4.2
06/10/2020
6.09
 2,341,540 6.09 6.15 6.07 6,200 316,510 -2.6
05/10/2020
6.09
 2,847,370 6.08 6.19 6.08 107,480 100 0.9
02/10/2020
6.08
 3,115,260 6.17 6.20 5.89 8,390 383,490 -3.1
01/10/2020
6.17
 2,809,520 6.17 6.23 6.16 6,430 0 0.1
30/09/2020
6.17
 2,721,150 6.15 6.23 5.91 146,460 0 1.2
29/09/2020
6.15
 4,150,540 6.30 6.35 6.13 150 280,710 -2.4
28/09/2020
6.30
 3,178,250 6.18 6.32 6.19 29,960 80,140 -0.4
25/09/2020
6.18
 3,512,610 6.12 6.23 6.04 3,440 83,410 -0.7
24/09/2020
6.12
 4,716,260 5.90 6.24 5.86 317,490 2,300 2.5
23/09/2020
5.90
 1,774,000 5.86 5.93 5.85 368,330 0 2.9
22/09/2020
5.86
 3,082,220 5.90 5.94 5.84 60,070 0 0.5
21/09/2020
5.90
 2,530,260 5.90 6.04 5.90 60 26,970 -0.2
18/09/2020
5.90
 2,404,360 5.86 5.93 5.85 51,340 700,000 -5.2
17/09/2020
5.86
 3,640,570 5.84 5.98 5.78 51,290 41,700 0.1
16/09/2020
5.84
 2,299,170 5.84 5.88 5.81 970 944,000 -7.5
15/09/2020
5.84
 2,930,630 5.82 5.95 5.82 26,170 8,150 0.1
14/09/2020
5.82
 3,268,040 5.64 5.85 5.67 276,680 30,110 1.9
11/09/2020
5.64
 1,513,770 5.70 5.76 5.62 1,450 300,000 -2.3
10/09/2020
5.70
 1,472,740 5.74 5.78 5.70 8,000 41,950 -0.3
09/09/2020
5.74
 1,467,400 5.62 5.76 5.53 17,780 570 0.1
08/09/2020
5.62
 1,461,000 5.56 5.67 5.56 19,500 22,200 -0.0
07/09/2020
5.56
 3,397,840 5.45 5.78 5.45 42,860 306,610 -2.0
04/09/2020
5.45
 1,330,060 5.53 5.53 5.39 0 2,100 -0.0
03/09/2020
5.53
 2,793,140 5.56 5.64 5.46 2,270 1,117,510 -8.4
01/09/2020
5.56
 2,120,410 5.50 5.62 5.46 42,710 252,060 -1.6
31/08/2020
5.50
 1,870,220 5.53 5.63 5.48 5,380 43,700 -0.3
28/08/2020
5.53
 2,029,030 5.41 5.66 5.39 0 6,150 -0.0
27/08/2020
5.41
 1,163,990 5.45 5.46 5.38 9,190 15,000 -0.0
26/08/2020
5.45
 3,382,660 5.11 5.46 5.10 27,370 6,000 0.1
25/08/2020
5.11
 1,129,410 5.11 5.17 5.10 8,330 10,850 -0.0
24/08/2020
5.11
 1,812,390 5.11 5.17 5.11 15,190 0 0.1
21/08/2020
5.11
 919,020 5.05 5.11 5.01 89,260 0 0.6
20/08/2020
5.05
 683,760 5.08 5.08 5.03 0 48,550 -0.3
19/08/2020
5.08
 948,650 5.10 5.14 5.08 0 9,210 -0.1
18/08/2020
5.10
 2,332,070 5.01 5.14 4.97 1,254,520 1,269,480 -0.1
17/08/2020
5.01
 391,150 4.91 5.01 4.91 15,780 0 0.1
14/08/2020
4.91
 752,470 4.98 5.01 4.89 55,010 263,730 -1.4
13/08/2020
4.98
 1,008,080 5.01 5.03 4.97 4,100 320,970 -2.2
12/08/2020
5.01
 569,230 5.01 5.12 4.99 1,010 152,310 -1.0
11/08/2020
5.01
 1,834,810 5.16 5.23 4.91 44,610 868,400 -5.6
10/08/2020
5.16
 1,045,650 5.12 5.27 5.12 189,770 8,040 1.3
07/08/2020
5.12
 992,710 5.06 5.21 5.01 17,410 0 0.1
06/08/2020
5.06
 768,060 5.06 5.08 4.97 211,330 0 1.4
05/08/2020
5.06
 1,360,210 4.79 5.06 4.79 421,480 2,130 2.8
04/08/2020
4.79
 1,086,910 4.79 4.94 4.78 39,580 14,190 0.2
03/08/2020
4.79
 1,469,150 4.56 4.83 4.57 325,410 11,140 2.0
31/07/2020
4.56
 355,600 4.64 4.64 4.47 34,910 10,430 0.2
30/07/2020
4.64
 380,310 4.60 4.72 4.60 22,020 12,430 0.1
29/07/2020
4.60
 848,200 4.72 4.72 4.50 22,020 12,430 0.1
28/07/2020
4.72
 1,156,660 4.50 4.72 4.24 112,750 0 0.7
27/07/2020
4.50
 2,048,490 4.83 4.83 4.50 143,400 940 0.9
24/07/2020
4.83
 2,646,840 5.19 5.20 4.83 61,150 50,940 0.1
23/07/2020
5.19
 587,850 5.24 5.25 5.16 0 27,450 -0.2
22/07/2020
5.24
 365,490 5.21 5.31 5.21 0 1,930 -0.0
21/07/2020
5.21
 862,870 5.24 5.27 5.12 0 44,330 -0.3
20/07/2020
5.24
 1,068,300 5.31 5.34 5.24 0 80,110 -0.6
17/07/2020
5.31
 672,910 5.31 5.34 5.28 2,060 9,440 -0.1
16/07/2020
5.31
 615,540 5.34 5.38 5.31 0 55,630 -0.4
15/07/2020
5.34
 797,790 5.35 5.42 5.34 0 65,690 -0.5
14/07/2020
5.35
 507,560 5.39 5.42 5.34 0 18,790 -0.1
13/07/2020
5.39
 438,300 5.36 5.42 5.35 0 35,180 -0.3
10/07/2020
5.36
 929,920 5.42 5.44 5.34 0 50,560 -0.4
09/07/2020
5.42
 918,170 5.42 5.49 5.41 400 0 0.0
08/07/2020
5.42
 839,650 5.49 5.50 5.42 0 39,770 -0.3
07/07/2020
5.49
 1,840,100 5.39 5.54 5.45 0 6,450 -0.0
06/07/2020
5.39
 885,210 5.32 5.44 5.34 0 17,200 -0.1
03/07/2020
5.32
 706,740 5.32 5.34 5.30 0 113,140 -0.8
02/07/2020
5.32
 873,690 5.34 5.42 5.31 23,210 68,300 -0.3
01/07/2020
5.34
 1,301,810 5.26 5.39 5.20 73,600 0 0.5
30/06/2020
5.26
 1,677,110 5.59 5.73 5.23 15,700 124,290 -0.8
29/06/2020
5.59
 1,967,940 5.79 5.79 5.45 20 84,410 -0.7
26/06/2020
5.79
 2,072,560 5.84 5.89 5.78 0 84,410 -0.7

Chính sách bảo mật | Điều khoản sử dụng |