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)
26/06/2018
12.23
 47,030 12.38 12.38 12.12 0 0 0
25/06/2018
12.38
 104,900 12.53 12.82 12.16 0 0 0
22/06/2018
12.53
 62,310 12.49 12.53 12.23 1,010 0 0.0
21/06/2018
12.49
 66,670 12.53 12.90 12.27 300 0 0.0
20/06/2018
12.53
 154,730 11.72 12.53 11.68 10 10 0
19/06/2018
11.72
 407,460 12.31 12.31 11.68 13,370 0 0.2
18/06/2018
12.31
 314,810 12.90 13.23 12.31 0 0 0
15/06/2018
12.90
 139,540 13.19 13.19 12.86 60 0 0.0
14/06/2018
13.19
 327,190 13.26 13.34 12.86 200 6,500 -0.1
13/06/2018
13.26
 188,470 13.41 13.41 12.90 50 9,840 -0.2
12/06/2018
13.41
 378,200 13.26 13.56 12.38 31,420 12,000 0.3
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/06/2018
13.26
 920,110 12.92 13.82 13.26 4,580 32,420 -0.5
08/06/2018
12.92
 845,790 13.05 13.05 12.42 10,960 3,000 0.2
07/06/2018
13.05
 373,960 13.11 13.24 12.90 50,900 2,000 1.2
06/06/2018
13.11
 870,140 12.53 13.32 12.79 95,490 9,100 2.1
05/06/2018
12.53
 1,220,600 11.71 12.53 12.42 13,000 5,000 0.2
04/06/2018
11.71
 390,340 10.95 11.71 11.16 50,060 0 1.1
01/06/2018
10.95
 245,920 10.74 11.05 10.79 0 0 0
31/05/2018
10.74
 167,800 10.47 10.84 10.47 1,000 0 0.0
30/05/2018
10.47
 129,820 10.40 10.47 10.26 0 0 0
29/05/2018
10.40
 181,210 9.95 10.53 10.00 6,900 5,000 0.0
28/05/2018
9.95
 516,760 10.68 10.79 9.95 5,120 133,870 -2.5
25/05/2018
10.68
 188,520 11.24 11.24 10.68 11,070 36,000 -0.5
24/05/2018
11.24
 100,100 11.24 11.37 11.16 13,870 20,000 -0.1
23/05/2018
11.24
 207,130 11.24 11.32 11.16 39,970 73,000 -0.7
22/05/2018
11.24
 536,200 11.16 11.79 11.05 0 100,000 -2.2
21/05/2018
11.16
 239,510 11.21 11.53 11.16 0 35,500 -0.8
18/05/2018
11.21
 158,560 11.63 11.84 11.21 110 36,000 -0.8
17/05/2018
11.63
 250,890 11.58 12.11 11.58 240 100,000 -2.2
16/05/2018
11.58
 216,520 11.37 11.68 11.24 59,090 79,710 -0.5
15/05/2018
11.37
 325,540 11.42 11.45 11.29 38,620 62,000 -0.5
14/05/2018
11.42
 341,440 11.58 11.71 11.26 0 67,000 -1.5
11/05/2018
11.58
 282,260 11.79 11.79 11.32 5,000 60,000 -1.2
10/05/2018
11.79
 397,540 11.95 12.05 11.58 65,000 75,000 -0.2
09/05/2018
11.95
 916,200 11.21 11.97 10.84 82,490 330,040 -5.6
08/05/2018
11.21
 344,810 10.63 11.26 10.63 11,160 101,000 -1.9
07/05/2018
10.63
 309,320 10.63 10.63 10.53 95,440 236,950 -2.9
04/05/2018
10.63
 248,350 10.84 10.84 10.42 10 100,000 -2.0
03/05/2018
10.84
 311,480 11.26 11.26 10.50 200 106,000 -2.2
02/05/2018
11.26
 256,070 12.11 12.11 11.26 0 103,350 -2.2
27/04/2018
12.11
 472,070 11.42 12.11 11.16 183,980 300,750 -2.5
26/04/2018
11.42
 309,970 11.95 12.11 11.42 130 100,000 -2.2
24/04/2018
11.95
 440,540 12.16 12.18 11.79 0 102,000 -2.3
23/04/2018
12.16
 179,340 12.92 13.08 12.16 50 44,000 -1.1
20/04/2018
12.92
 413,550 12.32 13.11 12.18 12,000 100,000 -2.1
19/04/2018
12.32
 568,230 12.90 12.90 12.21 5,400 100,000 -2.2
18/04/2018
12.90
 275,980 13.47 13.47 12.90 6,800 83,230 -1.9
17/04/2018
13.47
 343,570 13.26 13.47 13.16 7,000 199,000 -4.9
16/04/2018
13.26
 947,480 14.03 14.03 13.05 310 124,850 -3.1
13/04/2018
14.03
 214,160 14.29 14.63 13.95 30 56,330 -1.5
12/04/2018
14.29
 192,410 14.37 14.71 13.90 9,430 0 0.3
11/04/2018
14.37
 318,890 14.71 14.79 14.37 5,240 91,850 -2.4
10/04/2018
14.71
 521,200 15.00 15.16 14.69 0 242,000 -6.8
09/04/2018
15.00
 728,070 15.84 15.84 14.95 2,000 180,350 -5.1
06/04/2018
15.84
 256,090 15.66 16.32 15.37 2,000 51,840 -1.5
05/04/2018
15.66
 365,740 16.21 16.21 15.63 570 161,730 -4.8
04/04/2018
16.21
 424,130 16.90 16.90 16.21 0 75,390 -2.4
03/04/2018
16.90
 410,230 17.19 17.19 16.69 150,000 137,210 0.4
02/04/2018
17.19
 943,510 16.69 17.26 16.76 393,240 2,220 12.8
30/03/2018
16.69
 696,030 15.61 16.69 15.63 620 0 0.0
29/03/2018
15.61
 338,090 15.21 15.71 15.08 0 0 0
28/03/2018
15.21
 383,380 15.21 15.21 14.74 71,650 4,620 1.9
27/03/2018
15.21
 253,030 15.42 15.69 15.21 7,200 19,740 -0.4
26/03/2018
15.42
 187,150 15.84 15.84 15.37 0 170 -0.0
23/03/2018
15.84
 362,130 16.26 16.26 15.55 41,040 100 1.2
22/03/2018
16.26
 100,870 16.32 16.50 16.16 0 0 0
21/03/2018
16.32
 139,980 16.32 16.53 16.16 8,000 31,000 -0.7
20/03/2018
16.32
 322,320 16.24 16.74 16.21 18,080 32,880 -0.5
19/03/2018
16.24
 454,400 16.53 16.69 16.21 0 9,400 -0.3
16/03/2018
16.53
 298,960 16.84 16.84 16.47 400 0 0.0
15/03/2018
16.84
 180,080 17.05 17.08 16.79 0 0 0
14/03/2018
17.05
 490,680 16.53 17.11 16.55 0 4,330 -0.1
13/03/2018
16.53
 446,200 16.84 16.84 16.37 30,470 1,000 0.9
12/03/2018
16.84
 263,850 17.16 17.37 16.84 0 0 0
09/03/2018
17.16
 295,400 17.37 17.63 17.16 22,500 6,170 0.5
08/03/2018
17.37
 356,760 17.08 17.53 17.08 1,190 0 0.0
07/03/2018
17.08
 374,860 17.11 17.21 16.90 0 79,100 -2.6
06/03/2018
17.11
 891,900 17.11 17.63 16.74 600 488,450 -15.8
05/03/2018
17.11
 914,740 18.11 18.11 17.11 0 250 -0.0
02/03/2018
18.11
 499,220 18.21 18.21 17.74 70,200 153,000 -2.8
01/03/2018
18.21
 796,310 17.69 18.37 17.55 500 0 0.0
28/02/2018
17.69
 979,650 17.74 17.90 17.63 1,100 0 0.0
27/02/2018
17.74
 545,720 18.26 18.32 17.63 1,500 83,000 -2.8
26/02/2018
18.26
 700,810 18.63 18.79 18.16 1,900 70,000 -2.4
23/02/2018
18.63
 338,800 18.63 18.79 18.37 1,940 55,580 -1.9
22/02/2018
18.63
 161,770 18.90 18.90 18.55 189,230 201,680 -0.4
21/02/2018
18.90
 269,550 18.84 19.42 18.79 28,080 78,320 -1.8
13/02/2018
18.84
 316,590 18.84 18.95 18.69 28,410 58,030 -1.1
12/02/2018
18.84
 113,990 18.42 18.95 18.42 60 0 0.0
09/02/2018
18.42
 201,470 18.42 18.42 17.16 242,840 201,500 1.4
08/02/2018
18.42
 262,210 19.11 19.11 18.37 329,920 296,970 1.2
07/02/2018
19.11
 263,650 18.26 19.37 18.95 51,270 0 1.9
06/02/2018
18.26
 841,400 19.58 19.58 18.21 35,000 300 1.2
05/02/2018
19.58
 329,680 20.90 20.90 19.58 900 0 0.0
02/02/2018
20.90
 295,310 20.90 20.92 20.00 42,500 120 1.7
01/02/2018
20.90
 282,580 21.79 21.79 20.90 0 0 0
31/01/2018
21.79
 834,710 20.90 21.79 20.90 170,350 70,500 4.1
30/01/2018
20.90
 719,460 21.00 21.05 20.63 302,000 0 12.0
29/01/2018
21.00
 436,800 21.26 21.32 20.82 15,100 7,410 0.3
26/01/2018
21.26
 1,102,290 21.53 21.53 20.79 0 150,610 -6.0

Chính sách bảo mật | Điều khoản sử dụng |