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)
12/04/2023
14.70
 4,071,700 14.90 15 14.70 10,200 1,504 0.1
11/04/2023
14.90
 5,872,000 14.45 14.90 14.40 2,600 4,900 -0.0
10/04/2023
14.45
 12,802,600 14.80 14.95 14.40 27,120 14,000 0.2
07/04/2023
14.80
 11,908,500 15.15 15.25 14.70 7,810 30,030 -0.3
06/04/2023
15.15
 13,641,000 15.45 15.60 15.15 7,700 1,600 0.1
05/04/2023
15.45
 9,154,400 15.30 15.50 15.20 9,900 5,700 0.1
04/04/2023
15.30
 7,833,100 15.15 15.45 15.05 8,400 1,600 0.1
03/04/2023
15.15
 14,408,000 15.40 15.65 15.10 101,800 202,700 -1.5
31/03/2023
15.40
 20,447,800 15.80 15.90 15 110,120 237,000 -2.0
30/03/2023
15.80
 24,828,700 16.40 16.65 15.70 73,210 331,270 -4.1
29/03/2023
16.40
 9,102,500 16.05 16.60 16.05 200 48,300 -0.8
28/03/2023
16.05
 8,421,600 16.30 16.50 16.05 140,600 249,400 -1.7
27/03/2023
16.30
 9,863,500 15.90 16.40 15.75 119,900 617,400 -8.1
24/03/2023
15.90
 7,870,800 15.90 16.20 15.75 400 218,200 -3.5
23/03/2023
15.90
 7,343,500 15.60 16 15.35 579,600 6,100 9.0
22/03/2023
15.60
 4,703,900 15.80 15.95 15.60 8,200 15,900 -0.1
21/03/2023
15.80
 8,650,800 15.15 15.80 15 125,200 47,000 8.6
20/03/2023
15.15
 9,606,600 15.70 15.90 15.10 111,110 37,600 1.1
17/03/2023
15.70
 6,586,700 15.85 16.10 15.60 8,400 80,800 -1.1
16/03/2023
15.85
 3,554,700 16.35 16.35 15.85 106,600 29,800 1.2
15/03/2023
16.35
 8,919,100 15.45 16.35 15.80 52,400 187,110 -2.2
14/03/2023
15.45
 21,203,000 16.40 16.40 15.35 518,100 28,300 7.6
13/03/2023
16.40
 8,543,100 16.70 16.80 16.20 697,700 23,000 11.1
10/03/2023
16.70
 14,940,600 16.65 16.70 16.10 637,510 455,540 3.0
09/03/2023
16.65
 14,453,500 16.70 17.10 16.65 1,168,700 44,300 18.7
08/03/2023
16.70
 13,324,900 16.50 16.70 16.25 13,240 494,000 -8.0
07/03/2023
16.50
 24,601,200 15.50 16.55 15.50 1,216,800 465,200 12.4
06/03/2023
15.50
 8,149,900 15.35 16 15 310,300 24,500 4.4
03/03/2023
15.35
 18,752,600 15.35 16.15 15.35 1,249,600 27,400 18.8
02/03/2023
15.35
 10,088,600 15.10 15.70 15.10 1,477,100 700 22.7
01/03/2023
15.10
 8,215,300 14.15 15.10 13.95 24,500 94,448 -1.1
28/02/2023
14.15
 6,482,300 14.20 14.65 13.95 80,200 162,260 -1.2
27/02/2023
14.20
 10,329,700 15 15 14.20 638,900 424,000 3.1
24/02/2023
15
 7,625,500 15.60 15.75 14.90 600,600 27,600 8.6
23/02/2023
15.60
 13,389,900 15.15 15.60 14.50 978,800 864,000 1.8
22/02/2023
15.15
 20,540,800 15.30 16 14.90 1,769,200 425,100 20.4
21/02/2023
15.30
 13,895,900 15.75 15.95 15.30 1,104,800 54,500 16.1
20/02/2023
15.75
 13,921,000 15.20 15.80 15.30 620,000 31,100 9.3
17/02/2023
15.20
 10,862,800 15.05 15.35 14.90 653,100 19,700 9.6
16/02/2023
15.05
 13,952,700 14.10 15.05 14.10 505,500 162,080 5.2
15/02/2023
14.10
 9,535,400 13.80 14.45 13.70 363,900 54,600 4.4
14/02/2023
13.80
 6,112,800 13.50 14.05 13.60 29,100 112,800 -1.2
13/02/2023
13.50
 7,333,600 13.50 13.70 12.90 3,100 101,220 -1.3
10/02/2023
13.50
 6,515,100 13.65 13.90 13.30 27,900 0 0.4
09/02/2023
13.65
 4,429,600 14 14.20 13.65 11,800 123,160 -1.5
08/02/2023
14
 11,111,300 13.15 14.05 12.85 163,232 700 2.3
07/02/2023
13.15
 13,329,800 14.10 14.40 13.15 66,820 1,830,200 -23.2
06/02/2023
14.10
 6,132,300 14.10 14.20 13.70 1,400 148 0.0
03/02/2023
14.10
 8,193,200 14.10 14.55 13.70 89,100 6,200 1.2
02/02/2023
14.10
 11,990,800 14.80 14.95 14.05 31,800 0 0.4
01/02/2023
14.80
 26,772,800 15.90 16.30 14.80 45,600 112,300 -1.0
31/01/2023
15.90
 9,626,000 15.75 15.90 15.45 1,400 48,000 -0.7
30/01/2023
15.75
 12,150,400 15.75 16.40 15.40 824,200 109,300 11.3
27/01/2023
15.75
 13,391,300 15.50 16 15.05 231,500 529,300 -4.7
19/01/2023
15.50
 11,759,900 15.45 15.65 15.10 279,700 57,700 3.4
18/01/2023
15.45
 8,391,200 15.50 15.80 15.30 39,400 87,900 -0.7
17/01/2023
15.50
 16,064,300 14.50 15.50 14.60 6,600 91,600 -1.3
16/01/2023
14.50
 9,383,400 14.05 14.70 13.95 6,600 128,900 -1.8
13/01/2023
14.05
 7,793,700 14.15 14.70 13.90 0 358,500 -5.0
12/01/2023
14.15
 6,481,000 13.90 14.30 13.80 2,400 95,900 -1.3
11/01/2023
13.90
 13,430,900 13.50 14.40 13.60 0 91,700 -1.3
10/01/2023
13.50
 9,013,700 13.10 13.70 12.60 55,600 309,500 -3.4
09/01/2023
13.10
 7,653,700 13.25 13.65 13.10 96,400 75,000 0.3
06/01/2023
13.25
 8,650,300 13.85 13.95 13.10 9,100 98,000 -1.2
05/01/2023
13.85
 9,742,300 13.35 13.95 13.10 473,400 13,300 6.4
04/01/2023
13.35
 7,894,500 13.10 13.80 13.25 322,300 404,600 -1.1
03/01/2023
13.10
 8,703,700 12.25 13.10 12.35 26,900 125,200 -1.3
30/12/2022
12.25
 3,898,300 12.25 12.50 12.10 23,400 234,400 -2.6
29/12/2022
12.25
 5,596,000 12.35 12.60 12 37,600 445,300 -5.0
28/12/2022
12.35
 5,818,200 12.35 12.75 12.35 10,900 16,500 -0.1
27/12/2022
12.35
 9,207,900 11.55 12.35 11.30 599,600 553,000 0.6
26/12/2022
11.55
 12,085,600 12.40 12.40 11.55 670,200 104,500 6.5
23/12/2022
12.40
 12,512,300 13.30 13.30 12.40 53,700 82,500 -0.4
22/12/2022
13.30
 10,900,600 13.80 14.15 12.90 2,000 71,800 -0.9
21/12/2022
13.80
 13,402,600 14.65 14.95 13.65 1,800 722,900 -10.0
20/12/2022
14.65
 25,882,700 14.10 14.90 13.35 391,300 128,300 3.9
19/12/2022
14.10
 20,966,000 14.10 15.05 14.10 86,900 59,500 0.4
16/12/2022
14.10
 15,188,000 13.20 14.10 13 17,000 25,200 -0.1
15/12/2022
13.20
 11,705,100 13 13.40 12.80 76,900 9,700 0.9
14/12/2022
13
 10,366,800 13 13.50 12.90 700 1,234,600 -16.0
13/12/2022
13
 9,149,300 12.45 13 11.95 65,500 82,300 -0.2
12/12/2022
12.45
 12,494,200 13.30 13.80 12.40 80,200 86,000 -0.1
09/12/2022
13.30
 11,987,600 12.70 13.45 12.35 109,800 149,600 -0.5
08/12/2022
12.70
 12,382,300 11.90 12.70 12.05 158,200 8,260 1.9
07/12/2022
11.90
 14,651,700 12.50 12.50 11.65 1,638,800 158,800 17.6
06/12/2022
12.50
 22,935,000 13.40 13.40 12.50 507,400 882,800 -4.7
05/12/2022
13.40
 13,863,500 12.55 13.40 12.80 8,360 857,312 -11.4
02/12/2022
12.55
 12,677,300 11.75 12.55 11.65 7,000 537,900 -6.7
01/12/2022
11.75
 27,610,600 11 11.75 11.20 306,200 140,100 2.0
30/11/2022
11
 10,020,700 10.85 11.25 10.55 1,304,600 401,300 9.9
29/11/2022
10.85
 12,836,400 10.55 11.20 10.15 13,000 739,200 -7.9
28/11/2022
10.55
 12,158,500 9.90 10.55 10.10 50,000 531,700 -5.1
25/11/2022
9.90
 6,655,300 9.29 9.90 9.35 81,400 581,800 -5.0
24/11/2022
9.29
 6,608,600 8.70 9.29 8.42 264,900 93,624 1.6
23/11/2022
8.70
 6,959,300 9.20 9.40 8.70 136,500 527,400 -3.4
22/11/2022
9.20
 12,632,900 9.66 10.15 9.10 68,100 868,312 -7.4
21/11/2022
9.66
 7,180,600 9.05 9.66 9.10 469,400 497,800 -0.3
18/11/2022
9.05
 17,247,800 8.46 9.05 8.40 44,300 926,624 -8.0
17/11/2022
8.46
 3,720,800 7.91 8.46 8.20 469,200 47,200 3.6
16/11/2022
7.91
 8,094,500 7.40 7.91 6.89 1,132,000 1,300 8.9

Chính sách bảo mật | Điều khoản sử dụng |