CTCP Thép Nam Kim (nkg)

25.05
0.25
(1.01%)
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
(2024-04-19) 		2.85 12.98% 112,587,200 2,737,420 66.9
21.30
24.80
24.80
2 tháng
(2024-03-19) 		-0.40 -1.59% 337,913,300 2,269,220 56.4
21.30
26.15
24.80
3 tháng
(2024-02-19) 		0.35 1.43% 531,182,000 -1,948,641 -45.4
21.30
26.15
24.80
6 tháng
(2023-11-20) 		2.60 11.71% 1,125,767,400 4,542,899 97.5
21.15
26.15
24.80
12 tháng
(2023-05-24) 		10 67.57% 2,427,839,600 5,819,699 153.5
14.70
26.15
24.80
24 tháng
(2022-05-30) 		-0.14 -0.55% 4,852,528,300 12,319,358 201.5
7.40
26.15
24.80
36 tháng
(2021-06-03) 		-0.80 -3.12% 6,580,542,600 -591,942 -304.7
7.40
44.97
24.80
60 tháng
(2019-06-14) 		20.28 448.13% 7,738,220,810 -48,822,922 -529.1
3.24
44.97
24.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
23.25
0.45
 7,260,700 22.80 23.35 22.65 644,500 15,100 14.5
#102 14/12/2023
22.80
0.10
 7,706,900 22.70 23.15 22.60 412,300 15,200 9.1
#103 13/12/2023
22.70
-0.65
 10,489,000 23.35 23.65 22.70 57,800 25,100 0.8
#104 12/12/2023
23.35
0.10
 6,618,000 23.25 23.80 23.30 111,200 5,600 2.5
#105 11/12/2023
23.25
-0.05
 7,115,200 23.30 23.50 22.85 663,500 14,300 15.0
#106 08/12/2023
23.30
0
 13,076,400 23.30 24.40 23.20 433,000 18,000 9.9
#107 07/12/2023
23.30
-0.40
 15,719,200 23.70 23.95 22.60 30,900 563,300 -12.4
#108 06/12/2023
23.70
0.15
 12,297,500 23.55 23.80 23.15 314,700 657,900 -8.0
#109 05/12/2023
23.55
-0.30
 10,469,500 23.85 23.95 23.35 135,700 129,600 0.2
#110 04/12/2023
23.85
0.95
 14,430,000 22.90 24.20 22.95 1,451,900 13,400 34.3
#111 01/12/2023
22.90
-0.10
 15,835,800 23 23.25 22.20 71,300 374,000 -6.8
#112 30/11/2023
23
0.10
 12,675,300 22.90 23.45 22.70 2,605,300 76,300 58.2
#113 29/11/2023
22.90
0.10
 16,683,000 22.80 23.40 22.60 508,400 284,000 5.2
#114 28/11/2023
22.80
1
 17,317,100 21.80 22.80 21.65 188,600 18,000 3.8
#115 27/11/2023
21.80
-0.30
 8,933,100 22.10 22.45 21.75 4,900 349,100 -7.6
#116 24/11/2023
22.10
0.95
 17,659,300 21.15 22.10 20.80 1,313,400 100 27.8
#117 23/11/2023
21.15
-1.55
 17,641,000 22.70 23 21.15 630,800 40,700 13.1
#118 22/11/2023
22.70
0.50
 11,798,900 22.20 22.70 21.95 1,567,800 800 35.0
#119 21/11/2023
22.20
0
 17,533,500 22.20 23.25 22.20 320,500 238,300 1.8
#120 20/11/2023
22.20
0.35
 13,302,800 21.85 22.30 21.35 763,500 5,600 16.7
#121 17/11/2023
21.85
0.25
 21,622,000 21.60 22.25 21.35 1,580,700 61,500 33.1
#122 16/11/2023
21.60
0.15
 9,146,500 21.45 21.60 21.10 0 0 0
#123 15/11/2023
21.45
-0.15
 17,054,000 21.60 22.55 21.30 592,300 375,300 4.6
#124 14/11/2023
21.60
0.10
 13,697,400 21.50 21.90 21.10 1,005,300 167,700 18.0
#125 13/11/2023
21.50
1
 19,792,400 20.50 21.75 20.50 1,752,500 104,500 35.4
#126 10/11/2023
20.50
-0.25
 15,282,700 20.75 21.45 20.45 189,700 71,100 2.5
#127 09/11/2023
20.75
0.10
 14,863,700 20.65 21.50 20.70 2,202,300 117,000 44.0
#128 08/11/2023
20.65
1.35
 15,428,500 19.30 20.65 19.25 219,400 99,100 2.4
#129 07/11/2023
19.30
-0.20
 7,857,200 19.50 19.70 19.05 70,600 44,800 0.5
#130 06/11/2023
19.50
0.25
 7,827,200 19.25 19.50 19.15 91,000 156,900 -1.3
#131 03/11/2023
19.25
0.15
 9,844,600 19.10 19.45 18.75 101,800 198,300 -1.8
#132 02/11/2023
19.10
1.20
 10,478,200 17.90 19.15 18.10 148,500 30,300 2.2
#133 01/11/2023
17.90
0.40
 5,632,700 17.50 17.90 17.25 52,900 500 0.9
#134 31/10/2023
17.50
-0.50
 6,814,400 18 18.25 17.40 212,600 800 3.8
#135 30/10/2023
18
0
 7,302,600 18 18.70 17.95 27,200 15,600 0.2
#136 27/10/2023
18
0.70
 4,832,800 17.30 18.05 17.15 0 18,700 -0.3
#137 26/10/2023
17.30
-1.30
 10,710,400 18.60 18.60 17.30 28,100 140,900 -2.0
#138 25/10/2023
18.60
-0.05
 5,017,800 18.65 19.30 18.45 13,300 12,600 0.0
#139 24/10/2023
18.65
0.15
 4,315,500 18.50 18.65 18.15 11,600 30,400 -0.3
#140 23/10/2023
18.50
0.10
 5,458,900 18.40 18.70 18.05 3,600 283,000 -5.1
#141 20/10/2023
18.40
0.55
 6,099,500 17.85 18.50 17.50 20,900 68,000 -0.8
#142 19/10/2023
17.85
-0.20
 5,344,400 18.05 18.25 17.25 6,900 77,800 -1.3
#143 18/10/2023
18.05
-0.55
 12,439,500 18.60 19 17.30 286,800 23,600 4.8
#144 17/10/2023
18.60
-1.30
 7,376,900 19.90 20.25 18.60 148,400 204,900 -1.2
#145 16/10/2023
19.90
-0.65
 8,194,200 20.55 20.80 19.90 36,700 144,100 -2.2
#146 13/10/2023
20.55
0.25
 7,247,300 20.30 20.55 19.80 50,000 94,100 -0.9
#147 12/10/2023
20.30
-0.20
 7,096,200 20.50 20.85 20.10 134,900 120,900 0.3
#148 11/10/2023
20.50
0.55
 7,163,600 19.95 20.50 19.85 152,800 0 3.1
#149 10/10/2023
19.95
0
 7,599,900 19.95 20.35 19.95 13,800 81,100 -1.3
#150 09/10/2023
19.95
0.80
 9,835,900 19.15 19.95 19.05 20,200 114,000 -1.8
#151 06/10/2023
19.15
0.55
 5,012,600 18.60 19.15 18.30 113,600 8,200 2.0
#152 05/10/2023
18.60
-0.60
 5,595,800 19.20 19.45 18.55 2,100 55,100 -1.0
#153 04/10/2023
19.20
0.65
 7,727,500 18.55 19.40 17.80 177,200 99,100 1.5
#154 03/10/2023
18.55
-1.35
 11,662,500 19.90 19.90 18.55 17,700 366,800 -6.7
#155 02/10/2023
19.90
0.15
 4,303,600 19.75 20.15 19.55 55,100 5,800 1.0
#156 29/09/2023
19.75
-0.15
 4,912,800 19.90 20.25 19.60 0 575,000 -11.4
#157 28/09/2023
19.90
0.15
 6,797,100 19.75 19.95 19.10 500 460,800 -9.0
#158 27/09/2023
19.75
0.90
 6,862,800 18.85 19.75 18.60 124,300 330,200 -3.9
#159 26/09/2023
18.85
-0.55
 9,386,800 19.40 19.90 18.80 737,500 147,400 11.2
#160 25/09/2023
19.40
-1.45
 13,534,900 20.85 21 19.40 503,800 63,000 8.6
#161 22/09/2023
20.85
-1.55
 27,469,700 22.40 22.40 20.85 76,300 424,800 -7.4
#162 21/09/2023
22.40
-0.45
 17,771,100 22.85 23.65 22.40 61,700 474,600 -9.5
#163 20/09/2023
22.85
0.15
 8,009,200 22.70 22.95 22.50 73,500 404,300 -7.5
#164 19/09/2023
22.70
1.15
 14,731,100 21.55 22.70 21 348,100 428,200 -1.7
#165 18/09/2023
21.55
0.05
 11,567,400 21.50 22.20 21.40 0 0 0
#166 15/09/2023
21.50
0.20
 10,240,400 21.30 22 20.90 566,500 0 12.1
#167 14/09/2023
21.30
-0.75
 11,954,700 22.05 22.10 21 60,600 46,400 0.3
#168 13/09/2023
22.05
0.30
 16,985,800 21.75 22.80 21.25 85,700 175,600 -2.0
#169 12/09/2023
21.75
0.75
 12,518,200 21 21.80 20.75 179,600 400 3.8
#170 11/09/2023
21
-0.85
 15,850,600 21.85 22 21 52,700 58,000 -0.1
#171 08/09/2023
21.85
0.95
 16,080,100 20.90 21.95 20.70 538,900 5,500 11.3
#172 07/09/2023
20.90
-0.25
 12,059,000 21.15 21.45 20.80 300 68,500 -1.4
#173 06/09/2023
21.15
1.35
 21,031,100 19.80 21.15 19.55 36,000 1,192,400 -23.1
#174 05/09/2023
19.80
0.50
 12,000,000 19.30 19.90 19.40 5,200 6,500 -0.0
#175 31/08/2023
19.30
0.50
 10,372,300 18.80 19.50 19 42,500 76,400 -0.7
#176 30/08/2023
18.80
0.40
 7,166,500 18.40 18.90 18.30 20,400 70,800 -0.9
#177 29/08/2023
18.40
-0.20
 5,195,800 18.60 18.75 18.30 0 38,400 -0.7
#178 28/08/2023
18.60
0.50
 6,379,200 18.10 18.60 18.15 82,700 29,500 1.0
#179 25/08/2023
18.10
-0.30
 6,894,000 18.40 18.45 18.05 14,100 70,100 -1.0
#180 24/08/2023
18.40
0.50
 5,747,600 17.90 18.40 17.75 7,500 26,800 -0.4
#181 23/08/2023
17.90
0
 4,139,200 17.90 18.20 17.90 18,200 2,000 0.3
#182 22/08/2023
17.90
0.20
 9,765,100 17.70 18.10 16.90 11,400 155,500 -2.6
#183 21/08/2023
17.70
-0.90
 10,043,000 18.60 18.60 17.70 6,600 87,300 -1.4
#184 18/08/2023
18.60
-1.40
 15,988,600 20 20 18.60 140,800 412,600 -5.3
#185 17/08/2023
20
-0.30
 15,876,600 20.30 20.65 20 136,600 134,400 0.0
#186 16/08/2023
20.30
-0.10
 6,032,700 20.40 20.40 20 105,800 6,000 2.0
#187 15/08/2023
20.40
0.10
 7,736,800 20.30 20.50 20 176,500 200 3.5
#188 14/08/2023
20.30
0.80
 17,781,200 19.50 20.50 19.60 487,000 509,800 -0.4
#189 11/08/2023
19.50
0.50
 10,058,900 19 19.70 18.65 61,700 15,000 0.9
#190 10/08/2023
19
-0.55
 5,531,900 19.55 19.60 19 3,100 11,800 -0.2
#191 09/08/2023
19.55
0.30
 10,499,900 19.25 19.60 18.95 108,500 52,000 1.1
#192 08/08/2023
19.25
0
 9,894,500 19.25 19.55 19.20 4,200 101,600 -1.9
#193 07/08/2023
19.25
0
 7,523,100 19.25 19.45 19.10 3,500 334,700 -6.4
#194 04/08/2023
19.25
0.40
 6,237,600 18.85 19.25 18.80 13,100 23,300 -0.2
#195 03/08/2023
18.85
-0.35
 12,373,800 19.20 19.20 18.65 20,300 68,800 -0.9
#196 02/08/2023
19.20
0.15
 6,246,000 19.05 19.40 18.80 151,400 119,700 0.6
#197 01/08/2023
19.05
-0.65
 12,103,800 19.70 19.70 19.05 106,000 81,500 0.5
#198 31/07/2023
19.70
-0.10
 10,697,200 19.80 20.25 19.30 57,000 99,800 -0.8
#199 28/07/2023
19.80
0.15
 8,538,500 19.65 20.15 19.50 147,500 199,700 -1.0
#200 27/07/2023
19.65
0
 7,427,200 19.65 19.80 19.20 20,700 59,900 -0.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc