CTCP Thép Nam Kim (nkg)

13.85
-0.20
(-1.42%)
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
(2026-02-23) 		-1.30 -8.47% 121,118,500 -95,200 -0.3
13.50
16.15
13.85
2 tháng
(2026-01-19) 		-1.75 -11.08% 207,980,000 -431,800 -5.9
13.50
16.15
13.85
3 tháng
(2025-12-18) 		-0.90 -6.02% 301,619,900 1,089,300 16.8
13.50
16.15
13.85
6 tháng
(2025-09-19) 		-5.55 -28.32% 874,754,700 -6,951,900 -134.5
13.50
19.60
13.85
12 tháng
(2025-03-24) 		-1.35 -8.77% 2,521,396,600 -1,724,817 -47.9
11.30
19.90
13.85
24 tháng
(2024-03-28) 		-6.28 -30.90% 3,907,150,500 -17,343,708 -365.5
11.30
20.88
13.85
36 tháng
(2023-04-03) 		2.25 19.05% 6,313,531,700 -15,348,107 -292.0
10.79
20.88
13.85
60 tháng
(2021-04-13) 		-0.18 -1.27% 10,438,041,600 -14,645,970 -560.8
5.76
35.03
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2017
14.39
 597,360 14.59 14.59 14.39 0 0 0
12/10/2017
14.59
 549,790 14.55 14.67 14.39 0 0 0
11/10/2017
14.55
 596,230 14.55 14.67 14.47 70,200 0 2.6
10/10/2017
14.55
 572,630 14.37 14.57 14.37 110 0 0.0
09/10/2017
14.37
 458,300 14.21 14.43 14.21 10 0 0.0
06/10/2017
14.21
 458,980 14.11 14.33 14.03 0 0 0
05/10/2017
14.11
 762,930 14.51 14.51 14.11 0 0 0
04/10/2017
14.51
 624,180 14.59 14.59 14.27 0 0 0
03/10/2017
14.59
 955,210 14.59 14.77 14.21 0 289,940 -10.5
02/10/2017
14.59
 1,125,960 14.09 14.59 14.09 0 0 0
29/09/2017
14.09
 456,290 13.95 14.11 13.83 0 0 0
28/09/2017
13.95
 228,760 13.91 14.03 13.87 0 0 0
27/09/2017
13.91
 436,710 13.89 14.07 13.83 0 0 0
26/09/2017
13.89
 429,220 14.13 14.13 13.89 0 2,000 -0.1
25/09/2017
14.13
 265,460 14.11 14.27 14.03 300 0 0.0
22/09/2017
14.11
 581,180 13.99 14.17 13.91 0 0 0
21/09/2017
13.99
 506,340 13.79 13.99 13.83 450,000 0 14.4
20/09/2017
13.79
 460,240 13.91 14.15 13.73 50 1,000 -0.0
19/09/2017
13.91
 908,900 13.27 14.19 13.15 100 4,800 -0.2
18/09/2017
13.27
 351,040 13.27 13.39 13.19 0 0 0
15/09/2017
13.27
 150,130 13.27 13.35 13.11 0 0 0
14/09/2017
13.27
 388,670 13.13 13.35 13.19 29,500 7,000 0.7
13/09/2017
13.13
 247,850 13.03 13.23 13.05 100 0 0.0
12/09/2017
13.03
 213,170 13.03 13.03 12.91 0 0 0
11/09/2017
13.03
 212,270 13.21 13.21 12.93 0 3,900 -0.1
08/09/2017
13.21
 325,290 13.27 13.27 13.03 410 0 0.0
07/09/2017
13.27
 383,350 13.27 13.39 13.11 100 50,400 -1.7
06/09/2017
13.27
 326,850 13.27 13.35 13.19 25,000 6,050 0.6
05/09/2017
13.27
 249,840 13.23 13.39 13.07 0 110 -0.0
01/09/2017
13.23
 546,830 13.21 13.27 12.45 50,000 0 1.7
31/08/2017
13.21
 728,940 13.09 13.31 13.15 0 1,100 -0.0
30/08/2017
13.09
 514,580 12.83 13.11 12.83 0 1,000 -0.0
29/08/2017
12.83
 682,440 12.49 12.89 12.69 2,180 10 0.1
28/08/2017
12.49
 262,020 12.25 12.67 12.25 0 0 0
25/08/2017
12.25
 168,590 12.27 12.47 12.19 0 0 0
24/08/2017
12.27
 127,660 12.39 12.47 12.27 0 0 0
23/08/2017
12.39
 81,080 12.51 12.55 12.35 0 0 0
22/08/2017
12.51
 227,390 12.53 12.59 12.39 1,400 2,210 -0.0
21/08/2017
12.53
 112,900 12.51 12.71 12.43 10,000 0 0.3
18/08/2017
12.51
 234,320 12.49 12.55 12.39 0 3,000 -0.1
17/08/2017
12.49
 198,030 12.75 12.87 12.43 10 0 0.0
16/08/2017
12.75
 254,970 12.57 12.75 12.39 0 0 0
15/08/2017
12.57
 225,600 12.45 12.69 12.47 40,000 0 1.3
14/08/2017
12.45
 321,410 12.07 12.47 12.19 3,000 0 0.1
11/08/2017
12.07
 124,250 12.03 12.15 11.91 0 0 0
10/08/2017
12.03
 80,850 12.03 12.15 11.99 0 1,210 -0.0
09/08/2017
12.03
 191,750 12.31 12.39 11.99 300 10 0.0
08/08/2017
12.31
 167,420 12.35 12.51 12.31 400 0 0.0
07/08/2017
12.35
 218,650 12.19 12.35 12.17 0 0 0
04/08/2017
12.19
 159,370 12.29 12.39 12.19 0 0 0
03/08/2017
12.29
 259,160 12.23 12.39 12.25 200 121,260 -3.7
02/08/2017
12.23
 686,960 12.63 12.65 12.13 0 264,700 -8.2
01/08/2017
12.63
 192,080 12.71 12.79 12.57 10 0 0.0
31/07/2017
12.71
 624,540 12.91 12.91 12.59 10 0 0.0
28/07/2017
12.91
 241,070 12.77 12.91 12.77 0 10 -0.0
27/07/2017
12.77
 377,600 12.73 12.77 12.55 0 0 0
26/07/2017
12.73
 431,310 12.51 12.75 12.55 150 0 0.0
25/07/2017
12.51
 345,890 12.27 12.79 12.29 10 10 -0
24/07/2017
12.27
 566,010 12.19 12.35 11.75 1,000 0 0.0
21/07/2017
12.19
 844,850 13.01 13.19 12.19 300 0 0.0
20/07/2017
13.01
 364,400 12.89 13.01 12.79 0 6,000 -0.2
19/07/2017
12.89
 467,510 12.89 13.17 12.89 1,300 145,000 -4.7
18/07/2017
12.89
 811,920 13.23 13.35 12.83 0 10 -0.0
17/07/2017
13.23
 743,770 13.71 13.81 13.21 100 0 0.0
14/07/2017
13.71
 729,950 13.61 13.81 13.61 250 0 0.0
13/07/2017
13.61
 375,880 13.59 13.75 13.43 0 0 0
12/07/2017
13.59
 493,370 13.75 13.79 13.39 0 0 0
11/07/2017
13.75
 883,910 13.93 13.99 13.23 0 263,870 -9.0
10/07/2017
13.93
 1,364,640 13.77 14.19 13.81 0 20 -0.0
07/07/2017
13.77
 1,120,120 13.77 13.97 13.77 1,250 0 0.0
06/07/2017
13.77
 643,630 13.83 13.87 13.75 0 0 0
05/07/2017
13.83
 403,740 13.85 13.87 13.73 0 0 0
04/07/2017
13.85
 725,310 13.81 13.95 13.73 950 0 0.0
03/07/2017
13.81
 1,703,090 13.23 13.91 13.37 202,900 0 6.9
30/06/2017
13.23
 616,780 13.03 13.31 12.99 100,000 0 3.3
29/06/2017
13.03
 187,370 13.17 13.17 12.95 0 6,000 -0.2
28/06/2017
13.17
 380,800 13.07 13.19 12.91 10 200 -0.0
27/06/2017
13.07
 390,070 13.01 13.13 12.87 0 0 0
26/06/2017
13.01
 310,870 13.19 13.27 12.99 0 9,740 -0.3
23/06/2017
13.19
 310,800 13.29 13.31 13.09 1,300 3,000 -0.1
22/06/2017
13.29
 675,890 12.91 13.29 12.81 200 0 0.0
21/06/2017
12.91
 208,230 12.89 12.97 12.79 0 0 0
20/06/2017
12.89
 356,520 12.87 12.99 12.83 300 150 0.0
19/06/2017
12.87
 266,770 12.83 12.95 12.77 0 3,500 -0.1
16/06/2017
12.83
 266,500 12.95 12.99 12.77 0 40 -0.0
15/06/2017
12.95
 352,270 12.91 12.99 12.79 0 240 -0.0
14/06/2017
12.91
 334,820 12.99 13.19 12.79 3,000 0 0.1
13/06/2017
12.99
 242,380 12.71 12.99 12.71 0 3,590 -0.1
12/06/2017
12.71
 939,610 13.39 13.39 12.67 790 35,210 -1.1
09/06/2017
13.39
 435,680 13.53 13.63 13.39 0 0 0
08/06/2017
13.53
 319,220 13.43 13.55 13.23 3,000 0 0.1
07/06/2017
13.43
 700,240 13.57 13.71 13.37 0 0 0
06/06/2017
13.57
 685,630 13.43 13.79 13.23 150 0 0.0
05/06/2017
13.43
 506,650 13.43 13.51 13.27 600 4,000 -0.1
02/06/2017
13.43
 549,610 13.39 13.51 13.19 0 0 0
01/06/2017
13.39
 511,420 13.59 13.71 13.35 10,500 25,000 -0.5
31/05/2017
13.59
 1,537,830 12.75 13.63 12.47 500 1,520 -0.0
30/05/2017
12.75
 691,340 13.27 13.27 12.75 600 0 0.0
29/05/2017
13.27
 797,180 12.67 13.39 12.79 17,850 30 0.6
26/05/2017
12.67
 540,620 12.61 12.67 12.49 20,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |