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)
#201 26/07/2023
19.65
0.05
 8,404,600 19.60 20.10 19.50 306,000 169,400 2.7
#202 25/07/2023
19.60
0
 7,861,300 19.60 19.75 19.40 315,500 75,900 4.7
#203 24/07/2023
19.60
-0.10
 7,556,000 19.70 19.90 19.45 13,000 339,900 -6.4
#204 21/07/2023
19.70
0.50
 8,240,300 19.20 19.80 19.20 170,400 384,600 -4.2
#205 20/07/2023
19.20
0.15
 8,884,900 19.05 19.30 18.80 611,100 91,300 9.9
#206 19/07/2023
19.05
-0.05
 10,212,500 19.10 19.30 18.90 793,000 200 15.2
#207 18/07/2023
19.10
-0.35
 8,957,300 19.45 19.45 19.05 546,400 366,000 3.5
#208 17/07/2023
19.45
0.10
 6,968,600 19.35 19.80 19.30 949,100 400 18.6
#209 14/07/2023
19.35
0.70
 14,080,600 18.65 19.35 18.70 81,700 3,600 1.5
#210 13/07/2023
18.65
0.15
 5,104,700 18.50 18.95 18.60 400 7,000 -0.1
#211 12/07/2023
18.50
-0.15
 8,661,700 18.65 18.80 18.25 31,400 116,500 -1.6
#212 11/07/2023
18.65
-0.15
 11,051,000 18.80 18.95 18.55 20,200 5,400 0.3
#213 10/07/2023
18.80
0.40
 11,239,900 18.40 18.90 18.40 5,500 43,100 -0.7
#214 07/07/2023
18.40
0.90
 15,394,500 17.50 18.45 17.20 97,000 53,400 0.8
#215 06/07/2023
17.50
-0.20
 8,693,000 17.70 17.90 17.20 4,700 29,300 -0.4
#216 05/07/2023
17.70
0.20
 17,600,100 17.50 18.10 17.45 17,100 170,500 -2.7
#217 04/07/2023
17.50
0.30
 9,663,700 17.20 17.50 17.05 99,800 21,300 1.4
#218 03/07/2023
17.20
-0.05
 4,938,200 17.25 17.40 17.20 69,000 0 1.2
#219 30/06/2023
17.25
-0.10
 5,679,600 17.35 17.35 17.10 177,900 4,600 3.0
#220 29/06/2023
17.35
-0.85
 13,939,800 18.20 18.20 17.30 8,100 89,400 -1.4
#221 28/06/2023
18.20
0.15
 10,219,300 18.05 18.35 18 44,500 84,600 -0.7
#222 27/06/2023
18.05
0.05
 7,499,300 18 18.25 17.75 51,000 101,800 -0.9
#223 26/06/2023
18
0.10
 11,779,200 17.90 18.40 17.50 132,400 569,300 -7.8
#224 23/06/2023
17.90
0.20
 14,471,800 17.70 18.25 17.70 18,600 33,000 -0.3
#225 22/06/2023
17.70
0
 11,369,600 17.70 17.90 17.60 133,200 1,200 2.3
#226 21/06/2023
17.70
0.75
 17,537,800 16.95 17.75 16.85 51,300 177,600 -2.1
#227 20/06/2023
16.95
0.55
 5,813,400 16.40 16.95 16.40 12,000 200 0.2
#228 19/06/2023
16.40
-0.40
 7,317,600 16.80 16.80 16.40 7,700 153,700 -2.4
#229 16/06/2023
16.80
0.05
 15,748,800 16.75 17.20 16.65 313,900 77,300 4.0
#230 15/06/2023
16.75
-0.35
 13,479,400 17.10 17.15 16.65 187,500 78,600 1.9
#231 14/06/2023
17.10
-0.35
 8,967,100 17.45 17.50 17.05 104,500 15,900 1.5
#232 13/06/2023
17.45
0.95
 21,309,000 16.50 17.60 16.40 269,000 98,000 3.0
#233 12/06/2023
16.50
-0.20
 10,792,600 16.70 16.80 16.10 6,100 156,200 -2.5
#234 09/06/2023
16.70
0.40
 10,673,300 16.30 16.70 16.15 372,200 3,200 6.0
#235 08/06/2023
16.30
-0.40
 16,296,200 16.70 16.85 16.30 33,900 5,400 0.5
#236 07/06/2023
16.70
0.30
 13,088,700 16.40 17.15 16.65 23,600 66,900 -0.7
#237 06/06/2023
16.40
0.15
 10,299,400 16.25 16.55 16.05 113,500 3,000 1.8
#238 05/06/2023
16.25
0.40
 13,970,000 15.85 16.65 16 6,000 58,700 -0.9
#239 02/06/2023
15.85
0.50
 15,207,100 15.35 16.10 15.35 71,100 598,400 -8.3
#240 01/06/2023
15.35
-0.15
 9,526,900 15.50 15.55 15.05 7,100 1,157,000 -17.6
#241 31/05/2023
15.50
0
 12,528,300 15.50 15.80 15.40 100 1,016,500 -15.8
#242 30/05/2023
15.50
0.35
 16,869,000 15.15 15.60 15.15 97,600 1,563,600 -22.4
#243 29/05/2023
15.15
0.45
 6,982,200 14.70 15.20 14.65 143,900 515,300 -5.5
#244 26/05/2023
14.70
-0.15
 4,747,500 14.85 14.90 14.60 6,200 566,900 -8.2
#245 25/05/2023
14.85
0.05
 4,056,300 14.80 14.95 14.60 5,100 74,300 -1.0
#246 24/05/2023
14.80
-0.25
 6,697,400 15.05 15.20 14.80 0 1,200 -0.0
#247 23/05/2023
15.05
-0.15
 5,125,800 15.20 15.40 15 5,000 2,900 0.0
#248 22/05/2023
15.20
0.50
 8,440,800 14.70 15.30 14.60 177,600 9,700 2.5
#249 19/05/2023
14.70
0.15
 3,538,600 14.55 14.75 14.50 1,000 504,300 -7.4
#250 18/05/2023
14.55
0.05
 5,771,100 14.50 14.65 14.40 20,700 523,800 -7.3
#251 17/05/2023
14.50
-0.30
 7,629,200 14.80 14.90 14.50 12,300 9,300 0.0
#252 16/05/2023
14.80
-0.20
 5,605,100 15 15.15 14.70 9,400 10,000 -0.0
#253 15/05/2023
15
-0.40
 8,945,300 15.40 15.60 15 10,100 74,200 -1.0
#254 12/05/2023
15.40
0.20
 7,823,000 15.20 15.60 15.20 5,000 62,400 -0.9
#255 11/05/2023
15.20
0.05
 8,509,400 15.15 15.50 15.05 3,100 91,400 -1.4
#256 10/05/2023
15.15
0.10
 4,724,800 15.05 15.20 14.95 44,400 0 0.7
#257 09/05/2023
15.05
0.50
 11,873,900 14.55 15.10 14.60 72,500 726,800 -9.8
#258 08/05/2023
14.55
0.05
 2,689,100 14.50 14.70 14.50 0 6,500 -0.1
#259 05/05/2023
14.50
0.10
 3,182,500 14.40 14.75 14.30 5,000 4,500 0.0
#260 04/05/2023
14.40
-0.15
 3,252,800 14.55 14.70 14.30 2,600 70,200 -1.0
#261 28/04/2023
14.55
0.05
 2,952,300 14.50 14.65 14.45 1,100 0 0.0
#262 27/04/2023
14.50
-0.30
 2,543,700 14.80 14.85 14.50 5,700 2,000 0.1
#263 26/04/2023
14.80
0.70
 5,072,000 14.10 14.80 14 3,120 0 0.0
#264 25/04/2023
14.10
0.25
 3,829,300 13.85 14.50 13.90 0 100 -0.0
#265 24/04/2023
13.85
-0.30
 5,180,500 14.15 14.20 13.80 32,100 134 0.4
#266 21/04/2023
14.15
-0.50
 7,163,400 14.65 14.65 14.05 39,330 200 0.6
#267 20/04/2023
14.65
0
 2,851,100 14.65 14.70 14.50 50,600 0 0.7
#268 19/04/2023
14.65
-0.25
 3,684,100 14.90 15 14.65 5,600 12,100 -0.1
#269 18/04/2023
14.90
0.10
 3,260,200 14.80 15 14.80 1,000 2,400 -0.0
#270 17/04/2023
14.80
0.15
 2,530,500 14.65 14.90 14.60 700 0 0.0
#271 14/04/2023
14.65
0.05
 6,845,200 14.60 14.95 14.60 5,700 6,800 -0.0
#272 13/04/2023
14.60
-0.10
 3,995,200 14.70 14.80 14.50 6,020 710 0.1
#273 12/04/2023
14.70
-0.20
 4,071,700 14.90 15 14.70 10,200 1,504 0.1
#274 11/04/2023
14.90
0.45
 5,872,000 14.45 14.90 14.40 2,600 4,900 -0.0
#275 10/04/2023
14.45
-0.35
 12,802,600 14.80 14.95 14.40 27,120 14,000 0.2
#276 07/04/2023
14.80
-0.35
 11,908,500 15.15 15.25 14.70 7,810 30,030 -0.3
#277 06/04/2023
15.15
-0.30
 13,641,000 15.45 15.60 15.15 7,700 1,600 0.1
#278 05/04/2023
15.45
0.15
 9,154,400 15.30 15.50 15.20 9,900 5,700 0.1
#279 04/04/2023
15.30
0.15
 7,833,100 15.15 15.45 15.05 8,400 1,600 0.1
#280 03/04/2023
15.15
-0.25
 14,408,000 15.40 15.65 15.10 101,800 202,700 -1.5
#281 31/03/2023
15.40
-0.40
 20,447,800 15.80 15.90 15 110,120 237,000 -2.0
#282 30/03/2023
15.80
-0.60
 24,828,700 16.40 16.65 15.70 73,210 331,270 -4.1
#283 29/03/2023
16.40
0.35
 9,102,500 16.05 16.60 16.05 200 48,300 -0.8
#284 28/03/2023
16.05
-0.25
 8,421,600 16.30 16.50 16.05 140,600 249,400 -1.7
#285 27/03/2023
16.30
0.40
 9,863,500 15.90 16.40 15.75 119,900 617,400 -8.1
#286 24/03/2023
15.90
0
 7,870,800 15.90 16.20 15.75 400 218,200 -3.5
#287 23/03/2023
15.90
0.30
 7,343,500 15.60 16 15.35 579,600 6,100 9.0
#288 22/03/2023
15.60
-0.20
 4,703,900 15.80 15.95 15.60 8,200 15,900 -0.1
#289 21/03/2023
15.80
0.65
 8,650,800 15.15 15.80 15 125,200 47,000 8.6
#290 20/03/2023
15.15
-0.55
 9,606,600 15.70 15.90 15.10 111,110 37,600 1.1
#291 17/03/2023
15.70
-0.15
 6,586,700 15.85 16.10 15.60 8,400 80,800 -1.1
#292 16/03/2023
15.85
-0.50
 3,554,700 16.35 16.35 15.85 106,600 29,800 1.2
#293 15/03/2023
16.35
0.90
 8,919,100 15.45 16.35 15.80 52,400 187,110 -2.2
#294 14/03/2023
15.45
-0.95
 21,203,000 16.40 16.40 15.35 518,100 28,300 7.6
#295 13/03/2023
16.40
-0.30
 8,543,100 16.70 16.80 16.20 697,700 23,000 11.1
#296 10/03/2023
16.70
0.05
 14,940,600 16.65 16.70 16.10 637,510 455,540 3.0
#297 09/03/2023
16.65
-0.05
 14,453,500 16.70 17.10 16.65 1,168,700 44,300 18.7
#298 08/03/2023
16.70
0.20
 13,324,900 16.50 16.70 16.25 13,240 494,000 -8.0
#299 07/03/2023
16.50
1
 24,601,200 15.50 16.55 15.50 1,216,800 465,200 12.4
#300 06/03/2023
15.50
0.15
 8,149,900 15.35 16 15 310,300 24,500 4.4

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