CTCP Thép Nam Kim (nkg)

21.95
-1.05
(-4.57%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-20) 		-3.20 -12.72% 208,224,000 -3,853,018 0
21.95
26.15
21.95
2 tháng
(2024-02-19) 		-2.50 -10.22% 430,708,600 -3,652,245 0
21.95
26.15
21.95
3 tháng
(2024-01-22) 		-3.25 -12.90% 553,466,800 -6,162,464 0
21.95
26.15
21.95
6 tháng
(2023-10-23) 		3.45 18.65% 1,238,273,500 6,949,822 204.4
17.30
26.15
21.95
12 tháng
(2023-04-25) 		7.85 55.67% 2,428,874,900 92,689 96.8
14.10
26.15
21.95
24 tháng
(2022-05-04) 		-6.69 -23.35% 4,864,596,000 5,637,028 85.3
7.40
28.64
21.95
36 tháng
(2021-05-05) 		1.20 5.79% 6,602,491,600 -3,372 -192.2
7.40
44.97
21.95
60 tháng
(2019-05-16) 		17.30 372.06% 7,640,462,740 -53,138,762 -562.4
3.24
44.97
21.95
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
21.95
-1.05
 12,113,800 22.50 23.20 21.95 773,900 645,200 0
#2 17/04/2024
23
-0.65
 8,457,100 23.80 24.10 23 723,900 599,400 0
#3 16/04/2024
23.65
-0.40
 10,335,700 24.05 24.25 22.90 186,100 1,907,900 0
#4 15/04/2024
24.05
-1.80
 19,269,500 25.70 26.35 24.05 746,500 121,100 0
#5 12/04/2024
25.85
0.10
 6,561,200 25.90 25.95 25.60 178,400 12,600 0
#6 11/04/2024
25.75
0.95
 9,932,800 24.40 25.95 24.40 1,390,400 81,500 0
#7 10/04/2024
24.80
-0.30
 3,047,000 25.20 25.20 24.80 158,900 188,900 0
#8 09/04/2024
25.10
0.50
 3,880,200 24.60 25.10 24.60 132,100 201,200 0
#9 08/04/2024
24.60
0.15
 4,889,200 24.50 25 24.35 61,200 257,200 0
#10 05/04/2024
24.45
-0.70
 10,300,900 24.80 25.15 24.45 114,000 707,900 0
#11 04/04/2024
25.15
-0.35
 6,778,900 25.35 25.60 25.15 31,500 3,518 0
#12 03/04/2024
25.50
-0.65
 8,560,000 26.25 26.25 25.50 5,000 643,300 0
#13 02/04/2024
26.15
0.40
 10,508,500 25.50 26.20 25.20 510,500 61,600 0
#14 01/04/2024
25.75
0.10
 7,176,300 25.55 25.75 25.30 50,900 120,900 0
#15 29/03/2024
25.65
-0.45
 6,193,600 26.05 26.10 25.60 46,950 60,800 0
#16 28/03/2024
26.10
0.10
 6,875,400 26.10 26.20 25.75 74,650 43,700 0
#17 27/03/2024
26
0
 11,724,400 26.45 26.75 25.90 107,400 1,119,010 0
#18 26/03/2024
26
0.70
 7,786,500 25.30 26 25 402,000 558,300 0
#19 25/03/2024
25.30
-0.20
 11,822,200 25.50 26.30 25.10 197,200 1,021,300 0
#20 22/03/2024
25.50
0.15
 17,501,500 25.35 25.90 24.85 1,150,200 2,664,000 0
#21 21/03/2024
25.35
0.20
 16,714,800 25.15 26.15 25.10 91,310 129,200 0
#22 20/03/2024
25.15
-0.05
 7,794,500 25.20 25.20 24.80 208,200 45,700 0
#23 19/03/2024
25.20
1.50
 29,215,900 23.70 25.35 23.65 3,573,100 59,420 0
#24 18/03/2024
23.70
-0.75
 10,739,500 24.45 24.70 22.90 152,400 542,300 0
#25 15/03/2024
24.45
0.40
 10,663,500 24.05 24.70 23.75 53,400 5,600 0
#26 14/03/2024
24.05
-0.15
 6,974,100 24.20 24.35 23.90 2,200 306,400 0
#27 13/03/2024
24.20
0.70
 10,826,600 23.50 24.40 23.45 396,504 427,100 0
#28 12/03/2024
23.50
-0.10
 6,013,800 23.60 23.75 23.50 4,700 400,900 0
#29 11/03/2024
23.60
-0.35
 6,988,000 23.95 23.95 23.45 5,850 91,700 0
#30 08/03/2024
23.95
-0.60
 13,915,800 24.55 24.70 23.95 25,250 472,500 0
#31 07/03/2024
24.55
-0.05
 7,817,700 24.60 24.75 24.30 24,400 234,800 0
#32 06/03/2024
24.60
-0.05
 8,104,800 24.65 24.75 24.20 1,020,819 20,800 0
#33 05/03/2024
24.65
0.20
 11,432,300 24.45 24.90 24.30 68,662 3,500 0
#34 04/03/2024
24.45
0.30
 16,300,400 24.15 24.95 24.30 121,700 31,300 0
#35 01/03/2024
24.15
0.20
 5,937,500 23.95 24.20 23.80 9,700 25,600 0
#36 29/02/2024
23.95
-0.20
 8,666,400 24.15 24.25 23.80 120,200 174,300 0
#37 28/02/2024
24.15
0.05
 6,534,700 24.10 24.30 23.90 10,912 60,400 0
#38 27/02/2024
24.10
0.40
 11,218,400 23.70 24.55 23.80 184,629 63,288 0
#39 26/02/2024
23.70
0.35
 7,554,900 23.35 23.85 23.25 179,800 271,700 0
#40 23/02/2024
23.35
-0.45
 10,098,900 23.80 24.10 23.35 650,575 368,320 0
#41 22/02/2024
23.80
-0.25
 7,749,500 24.05 24.20 23.80 100 584,500 0
#42 21/02/2024
24.05
-0.25
 8,478,800 24.30 24.45 24 6,300 1,087,900 0
#43 20/02/2024
24.30
-0.15
 6,169,100 24.45 24.55 24.25 1,000 664,500 0
#44 19/02/2024
24.45
-0.15
 11,084,000 24.60 25 24.15 6,700 521,300 0
#45 16/02/2024
24.60
-0.15
 5,648,900 24.75 24.90 24.55 20,300 140,100 0
#46 15/02/2024
24.75
0.40
 8,188,500 24.35 25.10 24.50 317,500 23,960 0
#47 07/02/2024
24.35
0.10
 4,391,500 24.25 24.50 24.25 7,600 0 0
#48 06/02/2024
24.25
-0.05
 6,216,900 24.30 24.60 24.25 22,400 1,334,200 0
#49 05/02/2024
24.30
0.05
 10,435,500 24.25 24.70 24.25 64,300 125,000 0
#50 02/02/2024
24.25
0.25
 7,903,000 24 24.50 23.80 1,061,200 161,000 0
#51 01/02/2024
24
-0.20
 8,916,200 24.20 24.35 23.90 72,700 924,600 0
#52 31/01/2024
24.20
-0.80
 19,544,700 25 25 24.20 16,641 411,400 0
#53 30/01/2024
25
0.25
 6,773,800 24.75 25.05 24.50 10,800 361,718 0
#54 29/01/2024
24.75
-0.65
 9,135,100 25.40 25.50 24.75 37,500 364,000 0
#55 26/01/2024
25.40
0.20
 4,772,200 25.20 25.45 25.10 29,100 355,200 0
#56 25/01/2024
25.20
0.35
 6,990,100 24.85 25.45 24.60 129,800 6,000 0
#57 24/01/2024
24.85
-0.25
 5,560,700 25.10 25.25 24.85 45,900 211,700 0
#58 23/01/2024
25.10
-0.10
 5,240,400 25.20 25.30 24.90 62,000 29,500 0
#59 22/01/2024
25.20
0.25
 13,040,700 24.95 25.80 25 77,218 36,800 0
#60 19/01/2024
24.95
-0.25
 6,871,100 25.20 25.35 24.80 9,400 263,300 0
#61 18/01/2024
25.20
0.35
 11,288,700 24.85 25.50 24.70 313,300 124,200 0
#62 17/01/2024
24.85
-0.05
 12,452,200 24.90 25.20 24.60 214,900 304,100 0
#63 16/01/2024
24.90
1.60
 20,216,200 23.30 24.90 23.20 129,900 191,700 0
#64 15/01/2024
23.30
-0.05
 3,850,000 23.35 23.65 23 600 295,200 0
#65 12/01/2024
23.35
-0.15
 7,293,000 23.50 23.80 23.10 85,000 170,500 0
#66 11/01/2024
23.50
0.40
 5,285,800 23.10 23.50 23.25 0 0 0
#67 10/01/2024
23.10
-0.50
 11,128,300 23.60 23.60 22.95 13,200 379,300 -8.5
#68 09/01/2024
23.60
-0.25
 12,462,600 23.85 23.95 23.25 17,000 295,600 -6.6
#69 08/01/2024
23.85
-0.25
 8,018,500 24.10 24.40 23.85 61,100 218,796 -3.8
#70 05/01/2024
24.10
0
 7,599,300 24.10 24.20 23.80 400 100,400 -2.4
#71 04/01/2024
24.10
-0.10
 9,047,100 24.20 24.45 23.80 10,200 146,000 -3.3
#72 03/01/2024
24.20
0.45
 6,128,200 23.75 24.20 23.60 152,000 82,200 1.7
#73 02/01/2024
23.75
-0.90
 10,520,600 24.65 24.80 23.75 19,000 98,300 -1.9
#74 29/12/2023
24.65
0.10
 5,496,000 24.55 24.65 24.45 6,700 0 0.2
#75 28/12/2023
24.55
0.45
 9,245,600 24.10 24.75 24.05 168,000 58,700 2.7
#76 27/12/2023
24.10
-0.10
 6,714,700 24.20 24.55 24.10 2,000 56,300 -1.3
#77 26/12/2023
24.20
0.10
 9,483,500 24.10 24.40 23.90 129,500 220,511 -2.2
#78 25/12/2023
24.10
-0.20
 11,256,300 24.30 25 24.10 83,900 15,400 1.7
#79 22/12/2023
24.30
0
 7,395,600 24.30 24.75 24 545,000 16,800 12.9
#80 21/12/2023
24.30
0.30
 12,571,700 24 24.65 23.70 186,500 84,000 2.5
#81 20/12/2023
24
0
 6,519,100 24 24.10 23.75 3,900 101,700 -2.3
#82 19/12/2023
24
1.25
 11,203,600 22.75 24 22.75 464,100 345,900 2.7
#83 18/12/2023
22.75
-0.50
 5,217,300 23.25 23.40 22.75 34,600 40,500 -0.1
#84 15/12/2023
23.25
0.45
 7,260,700 22.80 23.35 22.65 644,500 15,161 14.5
#85 14/12/2023
22.80
0.10
 7,706,900 22.70 23.15 22.60 412,300 15,200 9.1
#86 13/12/2023
22.70
-0.65
 10,489,000 23.35 23.65 22.70 57,800 24,600 0.8
#87 12/12/2023
23.35
0.10
 6,618,000 23.25 23.80 23.30 111,200 5,600 2.5
#88 11/12/2023
23.25
-0.05
 7,115,200 23.30 23.50 22.85 642,900 13,600 14.6
#89 08/12/2023
23.30
0
 13,076,400 23.30 24.40 23.20 431,800 18,000 9.9
#90 07/12/2023
23.30
-0.40
 15,719,200 23.70 23.95 22.60 0 0 0
#91 06/12/2023
23.70
0.15
 12,297,500 23.55 23.80 23.15 313,700 657,900 -8.0
#92 05/12/2023
23.55
-0.30
 10,469,500 23.85 23.95 23.35 135,700 129,600 0.2
#93 04/12/2023
23.85
0.95
 14,430,000 22.90 24.20 22.95 1,342,500 13,400 31.7
#94 01/12/2023
22.90
-0.10
 15,835,800 23 23.25 22.20 71,300 374,000 -6.8
#95 30/11/2023
23
0.10
 12,675,300 22.90 23.45 22.70 1,064,400 30,700 23.8
#96 29/11/2023
22.90
0.10
 16,683,000 22.80 23.40 22.60 504,400 284,010 5.1
#97 28/11/2023
22.80
1
 17,317,100 21.80 22.80 21.65 184,600 18,000 3.7
#98 27/11/2023
21.80
-0.30
 8,933,100 22.10 22.45 21.75 4,900 349,100 -7.6
#99 24/11/2023
22.10
0.95
 17,659,300 21.15 22.10 20.80 1,283,400 100 27.1
#100 23/11/2023
21.15
-1.55
 17,641,000 22.70 23 21.15 479,800 40,700 9.9

Chính sách bảo mật | Điều khoản sử dụng |