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)
15/11/2022
7.40
 7,994,400 7.95 8.18 7.40 626,100 365,200 1.9
14/11/2022
7.95
 9,053,300 8.41 8.41 7.83 1,726,200 220 13.7
11/11/2022
8.41
 10,954,900 9.04 9.05 8.41 1,433,300 467,771 8.1
10/11/2022
9.04
 4,192,000 9.72 9.72 9.04 509,400 730,000 -2.0
09/11/2022
9.72
 8,387,200 10.45 10.70 9.72 293,600 4,000 2.8
08/11/2022
10.45
 7,007,600 11.20 11.20 10.45 582,100 7,320 6.0
07/11/2022
11.20
 7,310,700 12 12 11.20 1,051,500 368,200 7.7
04/11/2022
12
 8,160,900 12.90 12.90 12 46,300 205,200 -1.9
03/11/2022
12.90
 4,035,100 13.45 13.45 12.80 400 100 0.0
02/11/2022
13.45
 6,241,100 12.90 13.45 12.90 470,900 6,480 6.2
01/11/2022
12.90
 11,647,900 13.55 14.10 12.80 101,600 19,200 1.1
31/10/2022
13.55
 10,698,900 14.55 14.55 13.55 11,800 0 0.2
28/10/2022
14.55
 11,812,400 15.60 15.90 14.55 5,800 109,146 -1.5
27/10/2022
15.60
 8,058,200 14.75 15.70 14.55 24,100 43,200 -0.3
26/10/2022
14.75
 2,997,600 15.20 15.50 14.55 100 5,300 -0.1
25/10/2022
15.20
 8,400,900 14.75 15.75 14 108,600 0 1.6
24/10/2022
14.75
 6,964,200 15.85 15.85 14.75 43,800 4,200 0.6
21/10/2022
15.85
 9,339,100 17 17.10 15.85 47,000 16,800 0.5
20/10/2022
17
 4,863,100 17 17.35 16.80 387,300 7,500 6.5
19/10/2022
17
 3,943,300 17.55 17.55 17 512,900 200,000 5.4
18/10/2022
17.55
 5,892,100 17.50 17.90 17.30 1,182,000 1,068 20.7
17/10/2022
17.50
 5,469,800 17.35 17.50 16.75 1,084,300 83,400 17.5
14/10/2022
17.35
 6,157,600 17.30 17.70 17.20 1,133,000 64,000 18.5
13/10/2022
17.30
 5,169,900 17.20 17.45 16.90 835,400 163,800 11.6
12/10/2022
17.20
 7,160,700 16.15 17.25 16.35 1,113,000 146,300 16.6
11/10/2022
16.15
 8,435,300 16.15 16.75 15.70 349,000 7,600 5.5
10/10/2022
16.15
 8,786,000 15.10 16.15 14.60 184,408 10,700 2.8
07/10/2022
15.10
 8,171,400 16.20 16.20 15.10 136,700 282,300 -2.2
06/10/2022
16.20
 8,056,900 17.40 17.50 16.20 1,100 27,800 -0.4
05/10/2022
17.40
 3,629,900 16.60 17.50 16.80 1,000 11,400 -0.2
04/10/2022
16.60
 7,777,400 17.05 17.45 16.60 121,800 2,300 2.0
03/10/2022
17.05
 7,261,600 18.30 18.30 17.05 9,600 232,200 -3.8
30/09/2022
18.30
 8,762,200 18.30 18.50 17.05 68,500 1,041 1.2
29/09/2022
18.30
 6,505,900 19 19.60 18.30 3,600 5 0.1
28/09/2022
19
 9,345,100 19.30 19.70 18.80 25,900 4,814 0.4
27/09/2022
19.30
 6,680,700 19.95 20.25 19.30 104,100 378,720 -5.3
26/09/2022
19.95
 13,453,700 21.15 21.15 19.70 5,100 30,200 -0.5
23/09/2022
21.15
 8,403,100 21.50 21.75 21.10 202,500 1,044 4.3
22/09/2022
21.50
 8,522,300 20.85 21.55 20.50 1,300 48 0.0
21/09/2022
20.85
 6,707,000 20.75 21.30 20.40 5,900 4,200 0.0
20/09/2022
20.75
 9,262,900 20.65 21.10 20 21,400 1,100 0.4
19/09/2022
20.65
 21,124,000 22.20 22.35 20.65 4,500 42,200 -0.8
16/09/2022
22.20
 15,910,700 23.20 23.20 22.10 172,800 1,153 3.8
15/09/2022
23.20
 10,486,600 23.65 23.95 23.20 3,300 31,577 -0.7
14/09/2022
23.65
 17,735,400 23.40 23.75 22.80 21,300 50,080 0.0
13/09/2022
23.40
 13,340,400 23.30 23.50 22.75 2,080 76 0.0
12/09/2022
23.30
 17,962,500 23 23.85 23 54,506 70,468 -0.5
09/09/2022
23
 16,171,800 21.80 23 21 0 20,300 -0.5
08/09/2022
21.80
 13,231,800 22.55 22.95 21.80 2,700 217,300 -4.7
07/09/2022
22.55
 29,128,300 22.55 23.20 22.35 44,600 209,100 -3.7
06/09/2022
22.55
 14,903,400 22.65 23.20 22.50 11,900 13,000 -0.0
05/09/2022
22.65
 27,827,700 21.20 22.65 21.50 235,700 20,900 4.9
31/08/2022
21.20
 6,160,900 21.05 21.60 20.60 0 200 -0.0
30/08/2022
21.05
 8,095,400 21.40 21.80 21.05 1,900 41,400 -0.8
29/08/2022
21.40
 14,238,400 21.95 21.95 20.65 15,900 30,100 -0.3
26/08/2022
21.95
 10,000,000 22.50 22.60 21.85 3,800 468,400 -10.2
25/08/2022
22.50
 16,966,700 21.95 22.80 21.95 192,300 17,800 3.9
24/08/2022
21.95
 11,309,400 22.05 22.30 21.85 73,500 141,200 -1.5
23/08/2022
22.05
 8,909,100 21.50 22.05 21.35 568,700 5,400 12.4
22/08/2022
21.50
 8,847,600 21.35 21.90 21 6,600 72,500 -1.4
19/08/2022
21.35
 12,753,400 21.80 22 21.25 16,800 484,300 -10.0
18/08/2022
21.80
 8,381,500 21.75 22.10 21.60 142,000 138,900 0.1
17/08/2022
21.75
 14,182,100 22.20 22.35 21.60 62,800 395,900 -7.2
16/08/2022
22.20
 19,474,800 21.75 22.80 21.60 322,500 12,500 6.9
15/08/2022
21.75
 10,084,900 21.75 22.15 21.60 12,600 50,000 -0.8
12/08/2022
21.75
 14,262,000 20.60 22 20.55 352,900 10,000 7.5
11/08/2022
20.60
 16,850,600 21.50 21.80 20.55 15,700 80,600 -1.3
10/08/2022
21.50
 12,138,100 21.80 22 21.15 100 332,600 -7.1
09/08/2022
21.80
 11,425,600 21.70 22.10 21.55 20,900 25,400 -0.1
08/08/2022
21.70
 17,054,800 20.85 21.70 20.80 66,500 237,300 -3.7
05/08/2022
20.85
 8,937,900 20.70 21.05 20.30 321,800 297,700 0.5
04/08/2022
20.70
 14,041,800 20.70 21.35 20.60 18,800 183,300 -3.4
03/08/2022
20.70
 20,931,500 19.35 20.70 19 298,400 8,800 6.0
02/08/2022
19.35
 8,945,700 19 19.55 19.05 1,000 2,600 -0.0
01/08/2022
19
 15,790,500 17.80 19 17.80 268,900 106,800 3.1
29/07/2022
17.80
 5,574,800 17.70 18.15 17.80 10,000 33,800 -0.4
28/07/2022
17.70
 4,790,700 17.30 18 17.55 0 32,600 -0.6
27/07/2022
17.30
 6,790,600 17.50 17.50 17.05 12,600 1,122,460 -19.2
26/07/2022
17.50
 11,830,500 18.50 18.70 17.50 3,400 29,900 -0.5
25/07/2022
18.50
 7,419,900 19.25 19.25 18.50 3,300 38,400 -0.6
22/07/2022
19.25
 6,988,700 19.45 19.60 19.20 11,000 42,100 1.4
21/07/2022
19.45
 6,938,400 19.25 19.80 19.30 50,400 0 1.0
20/07/2022
19.25
 11,248,100 18.70 19.55 18.80 42,400 40,200 0.0
19/07/2022
18.70
 7,474,400 19.30 19.30 18.65 9,400 0 0.2
18/07/2022
19.30
 8,208,200 19.90 20.10 19.10 200 0 0.0
15/07/2022
19.90
 13,350,200 19.50 20.60 19.65 1,600 311,700 -6.2
14/07/2022
19.50
 6,932,800 19.40 19.60 18.90 0 26,400 -0.5
13/07/2022
19.40
 10,562,600 19.30 19.95 19.15 20,100 42,800 -0.4
12/07/2022
19.30
 8,622,700 18.80 19.80 18.50 8,000 424,000 -8.0
11/07/2022
18.80
 6,821,400 19 19.25 18.35 1,000 351,500 -6.6
08/07/2022
19
 8,998,800 18.40 19.25 18.55 78,300 78,700 -6.6
07/07/2022
18.40
 4,851,000 18.50 18.85 17.95 25,000 100 0.5
06/07/2022
18.50
 9,761,600 18.70 19.25 18.10 900 36,000 -0.6
05/07/2022
18.70
 12,392,900 18.70 19.45 18.50 365,800 0 6.8
04/07/2022
18.70
 6,406,400 18.70 19.10 18.50 9,400 12,200 -0.1
01/07/2022
18.70
 6,898,300 17.80 18.70 17.10 98,400 13,800 1.6
30/06/2022
17.80
 8,252,200 18.95 19.45 17.80 230,200 900 4.1
29/06/2022
18.95
 9,017,100 18.20 19.20 17.80 400 9,400 -0.2
28/06/2022
18.20
 5,288,800 18.40 18.80 17.95 2,500 17,800 -0.3
27/06/2022
18.40
 8,143,900 17.30 18.40 16.90 1,100 178,700 -3.1

Chính sách bảo mật | Điều khoản sử dụng |