CTCP Thép Nam Kim (nkg)

13.90
0.65
(4.91%)
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
(2024-12-16) 		-1.32 -9.04% 71,239,600 185,449 0.4
13.25
14.95
13.25
2 tháng
(2024-11-15) 		-1.63 -10.95% 146,113,300 1,426,215 24.7
13.25
15.31
13.25
3 tháng
(2024-10-16) 		-3.15 -19.20% 226,797,400 -4,128,585 -90.6
13.25
16.83
13.25
6 tháng
(2024-07-18) 		-6.38 -32.51% 518,864,800 -19,057,885 -413.8
13.25
19.63
13.25
12 tháng
(2024-01-22) 		-6.38 -32.51% 1,465,992,800 -21,270,696 -464.9
13.25
20.88
13.25
24 tháng
(2023-01-27) 		0.98 7.99% 3,986,400,300 -4,049,468 -84.7
10.24
20.88
13.25
36 tháng
(2022-02-07) 		-7.30 -35.53% 6,299,369,700 -874,537 77.9
5.76
32.46
13.25
60 tháng
(2020-02-10) 		8.57 183.21% 8,482,406,010 -51,311,457 -761.8
2.53
35.03
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
20.06
 7,176,300 19.90 20.06 19.71 50,900 120,900 -1.8
29/03/2024
19.98
 6,193,600 20.29 20.33 19.94 46,900 60,800 -0.4
28/03/2024
20.33
 6,875,400 20.33 20.41 20.06 74,600 43,700 0.8
27/03/2024
20.25
 11,724,400 20.60 20.84 20.18 107,300 1,119,000 -26.6
26/03/2024
20.25
 7,786,500 19.71 20.25 19.48 402,000 558,300 -3.9
25/03/2024
19.71
 11,822,200 19.94 20.49 19.55 197,200 1,021,300 -21.3
22/03/2024
19.86
 17,501,500 19.94 20.18 19.36 1,150,200 2,664,000 -37.9
21/03/2024
19.75
 16,714,800 19.75 20.37 19.55 91,300 129,200 -1.0
20/03/2024
19.59
 7,794,500 19.63 19.63 19.32 208,200 45,700 4.0
19/03/2024
19.63
 29,215,900 18.66 19.75 18.42 3,573,100 59,400 88.1
18/03/2024
18.46
 10,739,500 19.20 19.24 17.84 152,400 542,300 -9.4
15/03/2024
19.05
 10,663,500 18.70 19.24 18.50 53,400 5,600 1.2
14/03/2024
18.74
 6,974,100 18.93 18.97 18.62 2,200 306,400 -7.4
13/03/2024
18.85
 10,826,600 18.31 19.01 18.27 396,500 427,100 -0.7
12/03/2024
18.31
 6,013,800 18.38 18.50 18.31 4,700 400,900 -9.3
11/03/2024
18.38
 6,988,000 18.66 18.66 18.27 5,800 91,700 -2.0
08/03/2024
18.66
 13,915,800 19.24 19.24 18.66 25,250 472,500 -10.8
07/03/2024
19.12
 7,817,700 19.16 19.28 18.93 24,400 234,800 -5.1
06/03/2024
18.89
 5,289,700 19.20 19.28 18.85 114,919 17,800 2.4
05/03/2024
19.20
 11,432,300 19.09 19.40 18.93 66,662 3,500 1.6
04/03/2024
19.05
 16,300,400 19.01 19.44 18.93 121,700 31,300 2.2
01/03/2024
18.81
 5,937,500 18.70 18.85 18.54 9,700 25,600 -0.4
29/02/2024
18.66
 8,666,400 18.89 18.89 18.54 120,200 174,300 -1.3
28/02/2024
18.81
 6,534,700 18.77 18.93 18.62 10,912 60,400 -1.2
27/02/2024
18.77
 11,218,400 18.58 19.12 18.54 184,629 63,288 3.0
26/02/2024
18.46
 7,554,900 18.19 18.58 18.11 179,800 271,700 -2.1
23/02/2024
18.19
 10,098,900 18.58 18.77 18.19 650,575 368,320 6.7
22/02/2024
18.54
 7,749,500 18.74 18.85 18.54 100 584,500 -14.0
21/02/2024
18.74
 8,478,800 19.05 19.05 18.70 6,300 1,087,900 -26.1
20/02/2024
18.93
 6,169,100 19.12 19.12 18.89 1,000 664,500 -16.2
19/02/2024
19.05
 11,084,000 19.24 19.48 18.81 6,700 521,300 -12.6
16/02/2024
19.16
 5,648,900 19.28 19.40 19.12 20,300 140,100 -3.0
15/02/2024
19.28
 8,188,500 19.24 19.55 19.09 317,500 23,960 7.3
07/02/2024
18.97
 4,391,500 19.01 19.09 18.89 7,600 0 0.2
06/02/2024
18.89
 6,216,900 19.01 19.16 18.89 22,400 1,334,200 -31.9
05/02/2024
18.93
 10,435,500 18.97 19.24 18.89 64,300 125,000 -1.5
02/02/2024
18.89
 7,903,000 18.54 19.09 18.54 1,061,200 161,000 21.9
01/02/2024
18.70
 8,916,200 18.81 18.97 18.62 72,700 924,600 -20.5
31/01/2024
18.85
 19,544,700 19.36 19.36 18.85 16,600 411,400 -9.7
30/01/2024
19.48
 6,773,800 19.24 19.51 19.09 10,800 361,700 -8.6
29/01/2024
19.28
 9,135,100 19.79 19.86 19.28 37,500 364,000 -8.2
26/01/2024
19.79
 4,772,200 19.71 19.83 19.55 29,100 355,200 -8.2
25/01/2024
19.63
 6,990,100 19.36 19.83 19.16 129,800 6,000 3.1
24/01/2024
19.36
 5,560,700 19.51 19.67 19.36 45,900 211,700 -4.1
23/01/2024
19.55
 5,240,400 19.71 19.71 19.40 62,000 29,500 0.8
22/01/2024
19.63
 13,040,700 19.59 20.10 19.48 77,200 36,800 1.0
19/01/2024
19.44
 6,871,100 19.63 19.75 19.32 9,400 263,300 -6.3
18/01/2024
19.63
 11,288,700 19.44 19.86 19.24 313,300 124,200 4.7
17/01/2024
19.36
 12,452,200 19.55 19.63 19.16 214,900 304,100 -2.2
16/01/2024
19.40
 20,216,200 18.07 19.40 18.07 129,900 191,700 -1.5
15/01/2024
18.15
 3,850,000 18.38 18.42 17.92 600 295,200 -6.9
12/01/2024
18.19
 7,293,000 18.03 18.54 18.00 85,000 170,500 -2.0
11/01/2024
18.31
 5,285,800 18.11 18.31 18.11 263,000 18,100 5.7
10/01/2024
18.00
 11,128,300 18.27 18.38 17.88 13,200 379,300 -8.5
09/01/2024
18.38
 12,462,600 18.66 18.66 18.11 17,000 295,600 -6.6
08/01/2024
18.58
 8,018,500 18.81 19.01 18.58 61,100 218,700 -3.8
05/01/2024
18.77
 7,599,300 18.62 18.85 18.54 400 100,400 -2.4
04/01/2024
18.77
 9,047,100 18.85 19.05 18.54 10,200 147,400 -3.3
03/01/2024
18.85
 6,128,200 18.50 18.85 18.38 152,000 83,600 1.6
02/01/2024
18.50
 10,520,600 19.24 19.32 18.50 19,000 98,300 -1.9
29/12/2023
19.20
 5,496,000 19.12 19.20 19.05 6,700 0 0.2
28/12/2023
19.12
 9,245,600 18.77 19.28 18.74 168,000 58,700 2.7
27/12/2023
18.77
 6,714,700 18.85 19.12 18.77 2,000 56,300 -1.3
26/12/2023
18.85
 9,483,500 18.77 19.01 18.62 129,500 52,500 1.9
25/12/2023
18.77
 11,256,300 18.93 19.48 18.77 83,900 15,400 1.7
22/12/2023
18.93
 7,395,600 18.93 19.28 18.70 673,000 16,800 16.0
21/12/2023
18.93
 12,571,700 18.70 19.20 18.46 186,500 85,400 2.5
20/12/2023
18.70
 6,519,100 18.70 18.77 18.50 3,900 101,700 -2.3
19/12/2023
18.70
 11,203,600 17.72 18.70 17.72 464,100 424,400 0.8
18/12/2023
17.72
 5,217,300 18.11 18.23 17.72 151,700 40,500 2.5
15/12/2023
18.11
 7,260,700 17.76 18.19 17.64 644,500 15,100 14.5
14/12/2023
17.76
 7,706,900 17.68 18.03 17.61 412,300 15,200 9.1
13/12/2023
17.68
 10,489,000 18.19 18.42 17.68 57,800 25,100 0.8
12/12/2023
18.19
 6,618,000 18.11 18.54 18.15 111,200 5,600 2.5
11/12/2023
18.11
 7,115,200 18.15 18.31 17.80 663,500 14,300 15.0
08/12/2023
18.15
 13,076,400 18.15 19.01 18.07 433,000 18,000 9.9
07/12/2023
18.15
 15,719,200 18.46 18.66 17.61 30,900 563,300 -12.4
06/12/2023
18.46
 12,297,500 18.35 18.54 18.03 314,700 657,900 -8.0
05/12/2023
18.35
 10,469,500 18.58 18.66 18.19 135,700 129,600 0.2
04/12/2023
18.58
 14,430,000 17.84 18.85 17.88 1,451,900 13,400 34.3
01/12/2023
17.84
 15,835,800 17.92 18.11 17.29 71,300 374,000 -6.8
30/11/2023
17.92
 12,675,300 17.84 18.27 17.68 2,605,300 76,300 58.2
29/11/2023
17.84
 16,683,000 17.76 18.23 17.61 508,400 284,000 5.2
28/11/2023
17.76
 17,317,100 16.98 17.76 16.87 188,600 18,000 3.8
27/11/2023
16.98
 8,933,100 17.22 17.49 16.94 4,900 349,100 -7.6
24/11/2023
17.22
 17,659,300 16.48 17.22 16.20 1,313,400 100 27.8
23/11/2023
16.48
 17,641,000 17.68 17.92 16.48 630,800 40,700 13.1
22/11/2023
17.68
 11,798,900 17.29 17.68 17.10 1,567,800 800 35.0
21/11/2023
17.29
 17,533,500 17.29 18.11 17.29 320,500 238,300 1.8
20/11/2023
17.29
 13,302,800 17.02 17.37 16.63 763,500 5,600 16.7
17/11/2023
17.02
 21,622,000 16.83 17.33 16.63 1,580,700 61,500 33.1
16/11/2023
16.83
 9,146,500 16.71 16.83 16.44 0 0 0
15/11/2023
16.71
 17,054,000 16.83 17.57 16.59 592,300 375,300 4.6
14/11/2023
16.83
 13,697,400 16.75 17.06 16.44 1,005,300 167,700 18.0
13/11/2023
16.75
 19,792,400 15.97 16.94 15.97 1,752,500 104,500 35.4
10/11/2023
15.97
 15,282,700 16.16 16.71 15.93 189,700 71,100 2.5
09/11/2023
16.16
 14,863,700 16.09 16.75 16.13 2,202,300 117,000 44.0
08/11/2023
16.09
 15,428,500 15.04 16.09 15.00 219,400 99,100 2.4
07/11/2023
15.04
 7,857,200 15.19 15.35 14.84 70,600 44,800 0.5
06/11/2023
15.19
 7,827,200 15.00 15.19 14.92 91,000 156,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |