CTCP Thép Nam Kim (nkg)

22.80
0.10
(0.44%)
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
(2024-04-03) 		-2.70 -10.59% 143,524,400 -1,444,418 0
21.30
25.85
22.80
2 tháng
(2024-03-04) 		-1.65 -6.75% 386,614,500 -1,576,953 0
21.30
26.15
22.80
3 tháng
(2024-02-05) 		-1.50 -6.17% 504,988,000 -5,420,005 0
21.30
26.15
22.80
6 tháng
(2023-11-06) 		3.30 16.92% 1,207,263,700 6,504,722 217.7
19.30
26.15
22.80
12 tháng
(2023-05-09) 		7.75 51.50% 2,444,751,300 -418,131 97.8
14.50
26.15
22.80
24 tháng
(2022-05-16) 		2.13 10.29% 4,865,334,300 4,815,428 78.8
7.40
26.15
22.80
36 tháng
(2021-05-19) 		-0.77 -3.26% 6,569,286,700 -4,556,172 -313.0
7.40
44.97
22.80
60 tháng
(2019-05-30) 		18.19 394.27% 7,678,154,760 -53,348,522 -560.0
3.24
44.97
22.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
22.80
0.10
 5,924,400 22.80 23.20 22.60 215,800 300,200 0
#2 02/05/2024
22.70
0.80
 4,194,000 22.20 22.80 21.85 28,200 251,200 0
#3 26/04/2024
21.90
-0.10
 4,579,100 21.80 22.40 21.55 36,000 136,500 0
#4 25/04/2024
22
-0.35
 4,571,700 22.35 22.40 21.80 41,900 615,900 0
#5 24/04/2024
22.35
1.05
 6,442,200 21.75 22.50 21.65 673,200 379,840 0
#6 23/04/2024
21.30
-1.55
 8,107,000 22.90 22.90 21.30 101,100 78,500 0
#7 22/04/2024
22.85
0.90
 5,579,700 22.50 22.90 22.25 118,840 29,500 0
#8 19/04/2024
21.95
-1.05
 12,113,800 22.50 23.20 21.95 773,900 645,200 0
#9 17/04/2024
23
-0.65
 8,457,100 23.80 24.10 23 723,900 599,400 0
#10 16/04/2024
23.65
-0.40
 10,335,700 24.05 24.25 22.90 186,100 1,907,900 0
#11 15/04/2024
24.05
-1.80
 19,269,500 25.70 26.35 24.05 746,500 121,100 0
#12 12/04/2024
25.85
0.10
 6,561,200 25.90 25.95 25.60 178,400 12,600 0
#13 11/04/2024
25.75
0.95
 9,932,800 24.40 25.95 24.40 1,390,400 81,500 0
#14 10/04/2024
24.80
-0.30
 3,047,000 25.20 25.20 24.80 158,900 188,900 0
#15 09/04/2024
25.10
0.50
 3,880,200 24.60 25.10 24.60 132,100 201,200 0
#16 08/04/2024
24.60
0.15
 4,889,200 24.50 25 24.35 61,200 257,200 0
#17 05/04/2024
24.45
-0.70
 10,300,900 24.80 25.15 24.45 114,000 707,900 0
#18 04/04/2024
25.15
-0.35
 6,778,900 25.35 25.60 25.15 31,500 3,518 0
#19 03/04/2024
25.50
-0.65
 8,560,000 26.25 26.25 25.50 5,000 643,300 0
#20 02/04/2024
26.15
0.40
 10,508,500 25.50 26.20 25.20 510,500 61,600 0
#21 01/04/2024
25.75
0.10
 7,176,300 25.55 25.75 25.30 50,900 120,900 0
#22 29/03/2024
25.65
-0.45
 6,193,600 26.05 26.10 25.60 46,950 60,800 0
#23 28/03/2024
26.10
0.10
 6,875,400 26.10 26.20 25.75 74,650 43,700 0
#24 27/03/2024
26
0
 11,724,400 26.45 26.75 25.90 107,400 1,119,010 0
#25 26/03/2024
26
0.70
 7,786,500 25.30 26 25 402,000 558,300 0
#26 25/03/2024
25.30
-0.20
 11,822,200 25.50 26.30 25.10 197,200 1,021,300 0
#27 22/03/2024
25.50
0.15
 17,501,500 25.35 25.90 24.85 1,150,200 2,664,000 0
#28 21/03/2024
25.35
0.20
 16,714,800 25.15 26.15 25.10 91,310 129,200 0
#29 20/03/2024
25.15
-0.05
 7,794,500 25.20 25.20 24.80 208,200 45,700 0
#30 19/03/2024
25.20
1.50
 29,215,900 23.70 25.35 23.65 3,573,100 59,420 0
#31 18/03/2024
23.70
-0.75
 10,739,500 24.45 24.70 22.90 152,400 542,300 0
#32 15/03/2024
24.45
0.40
 10,663,500 24.05 24.70 23.75 53,400 5,600 0
#33 14/03/2024
24.05
-0.15
 6,974,100 24.20 24.35 23.90 2,200 306,400 0
#34 13/03/2024
24.20
0.70
 10,826,600 23.50 24.40 23.45 396,504 427,100 0
#35 12/03/2024
23.50
-0.10
 6,013,800 23.60 23.75 23.50 4,700 400,900 0
#36 11/03/2024
23.60
-0.35
 6,988,000 23.95 23.95 23.45 5,850 91,700 0
#37 08/03/2024
23.95
-0.60
 13,915,800 24.55 24.70 23.95 25,250 472,500 0
#38 07/03/2024
24.55
-0.05
 7,817,700 24.60 24.75 24.30 24,400 234,800 0
#39 06/03/2024
24.60
-0.05
 8,104,800 24.65 24.75 24.20 1,020,819 20,800 0
#40 05/03/2024
24.65
0.20
 11,432,300 24.45 24.90 24.30 68,662 3,500 0
#41 04/03/2024
24.45
0.30
 16,300,400 24.15 24.95 24.30 121,700 31,300 0
#42 01/03/2024
24.15
0.20
 5,937,500 23.95 24.20 23.80 9,700 25,600 0
#43 29/02/2024
23.95
-0.20
 8,666,400 24.15 24.25 23.80 120,200 174,300 0
#44 28/02/2024
24.15
0.05
 6,534,700 24.10 24.30 23.90 10,912 60,400 0
#45 27/02/2024
24.10
0.40
 11,218,400 23.70 24.55 23.80 184,629 63,288 0
#46 26/02/2024
23.70
0.35
 7,554,900 23.35 23.85 23.25 179,800 271,700 0
#47 23/02/2024
23.35
-0.45
 10,098,900 23.80 24.10 23.35 650,575 368,320 0
#48 22/02/2024
23.80
-0.25
 7,749,500 24.05 24.20 23.80 100 584,500 0
#49 21/02/2024
24.05
-0.25
 8,478,800 24.30 24.45 24 6,300 1,087,900 0
#50 20/02/2024
24.30
-0.15
 6,169,100 24.45 24.55 24.25 1,000 664,500 0
#51 19/02/2024
24.45
-0.15
 11,084,000 24.60 25 24.15 6,700 521,300 0
#52 16/02/2024
24.60
-0.15
 5,648,900 24.75 24.90 24.55 20,300 140,100 0
#53 15/02/2024
24.75
0.40
 8,188,500 24.35 25.10 24.50 317,500 23,960 0
#54 07/02/2024
24.35
0.10
 4,391,500 24.25 24.50 24.25 7,600 0 0
#55 06/02/2024
24.25
-0.05
 6,216,900 24.30 24.60 24.25 22,400 1,334,200 0
#56 05/02/2024
24.30
0.05
 10,435,500 24.25 24.70 24.25 64,300 125,000 0
#57 02/02/2024
24.25
0.25
 7,903,000 24 24.50 23.80 1,061,200 161,000 0
#58 01/02/2024
24
-0.20
 8,916,200 24.20 24.35 23.90 72,700 924,600 0
#59 31/01/2024
24.20
-0.80
 19,544,700 25 25 24.20 16,641 411,400 0
#60 30/01/2024
25
0.25
 6,773,800 24.75 25.05 24.50 10,800 361,718 0
#61 29/01/2024
24.75
-0.65
 9,135,100 25.40 25.50 24.75 37,500 364,000 0
#62 26/01/2024
25.40
0.20
 4,772,200 25.20 25.45 25.10 29,100 355,200 0
#63 25/01/2024
25.20
0.35
 6,990,100 24.85 25.45 24.60 129,800 6,000 0
#64 24/01/2024
24.85
-0.25
 5,560,700 25.10 25.25 24.85 45,900 211,700 0
#65 23/01/2024
25.10
-0.10
 5,240,400 25.20 25.30 24.90 62,000 29,500 0
#66 22/01/2024
25.20
0.25
 13,040,700 24.95 25.80 25 77,218 36,800 0
#67 19/01/2024
24.95
-0.25
 6,871,100 25.20 25.35 24.80 9,400 263,300 0
#68 18/01/2024
25.20
0.35
 11,288,700 24.85 25.50 24.70 313,300 124,200 0
#69 17/01/2024
24.85
-0.05
 12,452,200 24.90 25.20 24.60 214,900 304,100 0
#70 16/01/2024
24.90
1.60
 20,216,200 23.30 24.90 23.20 129,900 191,700 0
#71 15/01/2024
23.30
-0.05
 3,850,000 23.35 23.65 23 600 295,200 0
#72 12/01/2024
23.35
-0.15
 7,293,000 23.50 23.80 23.10 85,000 170,500 0
#73 11/01/2024
23.50
0.40
 5,285,800 23.10 23.50 23.25 0 0 0
#74 10/01/2024
23.10
-0.50
 11,128,300 23.60 23.60 22.95 13,200 379,300 -8.5
#75 09/01/2024
23.60
-0.25
 12,462,600 23.85 23.95 23.25 17,000 295,600 -6.6
#76 08/01/2024
23.85
-0.25
 8,018,500 24.10 24.40 23.85 61,100 218,796 -3.8
#77 05/01/2024
24.10
0
 7,599,300 24.10 24.20 23.80 400 100,400 -2.4
#78 04/01/2024
24.10
-0.10
 9,047,100 24.20 24.45 23.80 10,200 146,000 -3.3
#79 03/01/2024
24.20
0.45
 6,128,200 23.75 24.20 23.60 152,000 82,200 1.7
#80 02/01/2024
23.75
-0.90
 10,520,600 24.65 24.80 23.75 19,000 98,300 -1.9
#81 29/12/2023
24.65
0.10
 5,496,000 24.55 24.65 24.45 6,700 0 0.2
#82 28/12/2023
24.55
0.45
 9,245,600 24.10 24.75 24.05 168,000 58,700 2.7
#83 27/12/2023
24.10
-0.10
 6,714,700 24.20 24.55 24.10 2,000 56,300 -1.3
#84 26/12/2023
24.20
0.10
 9,483,500 24.10 24.40 23.90 129,500 220,511 -2.2
#85 25/12/2023
24.10
-0.20
 11,256,300 24.30 25 24.10 83,900 15,400 1.7
#86 22/12/2023
24.30
0
 7,395,600 24.30 24.75 24 545,000 16,800 12.9
#87 21/12/2023
24.30
0.30
 12,571,700 24 24.65 23.70 186,500 84,000 2.5
#88 20/12/2023
24
0
 6,519,100 24 24.10 23.75 3,900 101,700 -2.3
#89 19/12/2023
24
1.25
 11,203,600 22.75 24 22.75 464,100 345,900 2.7
#90 18/12/2023
22.75
-0.50
 5,217,300 23.25 23.40 22.75 34,600 40,500 -0.1
#91 15/12/2023
23.25
0.45
 7,260,700 22.80 23.35 22.65 644,500 15,161 14.5
#92 14/12/2023
22.80
0.10
 7,706,900 22.70 23.15 22.60 412,300 15,200 9.1
#93 13/12/2023
22.70
-0.65
 10,489,000 23.35 23.65 22.70 57,800 24,600 0.8
#94 12/12/2023
23.35
0.10
 6,618,000 23.25 23.80 23.30 111,200 5,600 2.5
#95 11/12/2023
23.25
-0.05
 7,115,200 23.30 23.50 22.85 642,900 13,600 14.6
#96 08/12/2023
23.30
0
 13,076,400 23.30 24.40 23.20 431,800 18,000 9.9
#97 07/12/2023
23.30
-0.40
 15,719,200 23.70 23.95 22.60 0 0 0
#98 06/12/2023
23.70
0.15
 12,297,500 23.55 23.80 23.15 313,700 657,900 -8.0
#99 05/12/2023
23.55
-0.30
 10,469,500 23.85 23.95 23.35 135,700 129,600 0.2
#100 04/12/2023
23.85
0.95
 14,430,000 22.90 24.20 22.95 1,342,500 13,400 31.7

Chính sách bảo mật | Điều khoản sử dụng |