CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.35 -11.25% 34,712,100 220,009 0
10.40
12.10
10.90
2 tháng
(2026-06-01) 		-1.76 -14.18% 63,994,900 -341,379 0
10.40
12.55
10.90
3 tháng
(2026-05-04) 		-2.44 -18.65% 113,944,500 -1,762,664 0
10.40
13.09
10.90
6 tháng
(2026-01-30) 		-3.17 -22.93% 418,679,400 -2,220,433 10.6
10.40
14.68
10.90
12 tháng
(2025-08-04) 		-3.67 -25.62% 1,811,266,900 -6,731,533 -77.9
10.40
18.09
10.90
24 tháng
(2024-08-08) 		-4.08 -27.70% 3,555,044,200 -20,846,051 -396.4
10.27
18.09
10.90
36 tháng
(2023-08-14) 		-3.73 -25.92% 5,749,818,500 -13,099,462 -222.5
10.27
18.98
10.90
60 tháng
(2021-08-24) 		-8.43 -44.19% 10,170,857,800 -19,780,303 -625.2
5.24
31.84
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2017
10.66
 545,980 10.85 10.88 10.66 4,720 0 0.2
12/05/2017
10.85
 540,710 10.80 10.88 10.74 151,200 0 6.7
11/05/2017
10.80
 297,800 10.85 10.90 10.75 50 0 0.0
10/05/2017
10.85
 522,440 10.78 10.92 10.71 250,010 0 11.2
09/05/2017
10.78
 532,630 10.91 10.95 10.58 1,030 400 0.0
08/05/2017
10.91
 256,450 10.75 10.95 10.75 10,000 0 0.5
05/05/2017
10.75
 227,740 10.92 10.97 10.71 80 0 0.0
04/05/2017
10.92
 562,420 10.72 10.96 10.80 10,430 5,620 0.2
03/05/2017
10.72
 499,710 10.29 10.72 10.34 0 0 0
28/04/2017
10.29
 308,060 10.58 10.58 10.17 0 0 0
27/04/2017
10.58
 225,850 10.58 10.61 10.49 0 0 0
26/04/2017
10.58
 293,180 10.49 10.65 10.49 1,000 0 0.0
25/04/2017
10.49
 510,880 10.34 10.52 10.34 0 0 0
24/04/2017
10.34
 383,250 10.34 10.49 10.22 0 3,710 -0.2
21/04/2017
10.34
 559,180 9.93 10.34 10.03 0 0 0
20/04/2017
9.93
 199,080 10.04 10.10 9.81 0 0 0
19/04/2017
10.04
 329,650 9.93 10.12 9.81 0 0 0
18/04/2017
9.93
 420,870 9.74 9.95 9.69 0 30,000 -1.2
17/04/2017
9.74
 523,620 9.95 10.10 9.74 0 3,920 -0.2
14/04/2017
9.95
 617,180 10.12 10.17 9.54 0 13,000 -0.5
13/04/2017
10.12
 913,230 10.44 10.46 10.12 0 0 0
12/04/2017
10.44
 693,320 10.78 10.78 10.37 2,630 12,500 -0.4
11/04/2017
10.78
 576,240 10.78 10.90 10.68 2,000 5,300 -0.1
10/04/2017
10.78
 988,610 10.42 10.78 10.51 268,000 20 11.8
07/04/2017
10.42
 872,350 10.17 10.46 10.08 0 0 0
05/04/2017
10.17
 570,060 10.16 10.29 10.08 0 59,680 -2.5
04/04/2017
10.16
 728,670 10.00 10.17 9.83 0 600 -0.0
03/04/2017
10.00
 665,080 9.81 10.29 9.88 0 0 0
31/03/2017
9.81
 784,710 9.51 10.00 9.74 6,820 0 0.3
30/03/2017
9.51
 1,098,450 9.01 9.57 8.96 1,400 0 0.1
29/03/2017
9.01
 227,170 8.87 9.05 8.84 0 800 -0.0
28/03/2017
8.87
 122,130 8.68 8.88 8.77 0 0 0
27/03/2017
8.68
 155,510 8.74 8.79 8.68 0 300 -0.0
24/03/2017
8.74
 177,500 8.79 8.85 8.74 1,440 0 0.1
23/03/2017
8.79
 49,060 8.77 8.83 8.77 0 0 0
22/03/2017
8.77
 139,800 8.94 8.95 8.77 0 17,100 -0.6
21/03/2017
8.94
 189,860 8.84 8.95 8.82 60 50 0.0
20/03/2017
8.84
 124,930 8.68 8.84 8.62 0 0 0
17/03/2017
8.68
 86,640 8.77 8.84 8.60 0 7,500 -0.3
16/03/2017
8.77
 68,440 8.61 8.84 8.54 1,000 0 0.0
15/03/2017
8.61
 229,730 8.77 8.77 8.61 0 15,000 -0.5
14/03/2017
8.77
 253,330 8.89 8.91 8.77 0 25,000 -0.9
13/03/2017
8.89
 207,390 9.01 9.03 8.89 2,500 15,000 -0.5
10/03/2017
9.01
 224,090 9.05 9.07 9.01 0 0 0
09/03/2017
9.05
 251,520 8.99 9.06 9.01 59,000 0 2.2
08/03/2017
8.99
 199,350 8.89 9.07 8.89 15,100 0 0.6
07/03/2017
8.89
 188,710 8.83 8.93 8.82 0 0 0
06/03/2017
8.83
 129,990 8.79 8.91 8.77 0 3,100 -0.1
03/03/2017
8.79
 86,510 8.90 8.94 8.78 220 0 0.0
02/03/2017
8.90
 68,930 8.79 8.94 8.77 500 5,080 -0.2
01/03/2017
8.79
 135,620 8.84 8.84 8.73 0 0 0
28/02/2017
8.84
 236,810 9.11 9.20 8.84 0 0 0
27/02/2017
9.11
 226,310 8.88 9.11 8.85 90,000 0 3.3
24/02/2017
8.88
 255,480 8.96 8.96 8.84 85,000 200 3.1
23/02/2017
8.96
 222,330 8.99 9.08 8.84 70,000 0 2.6
22/02/2017
8.99
 388,630 9.13 9.16 8.93 45,000 5,400 1.5
21/02/2017
9.13
 230,500 9.03 9.18 9.01 502,000 0 18.7
20/02/2017
9.03
 518,600 9.01 9.06 8.72 88,000 3,000 3.1
17/02/2017
9.01
 591,770 9.13 9.13 8.84 62,700 200 2.3
16/02/2017
9.13
 368,620 9.33 9.40 8.68 1,000 0 0.0
15/02/2017
9.33
 333,080 9.35 9.40 9.30 6,500 0 0.3
14/02/2017
9.35
 622,330 9.16 9.40 9.20 43,000 0 1.7
13/02/2017
9.16
 417,080 9.17 9.30 9.11 1,400 0 0.1
10/02/2017
9.17
 522,140 9.14 9.33 9.13 4,500 0 0.2
09/02/2017
9.14
 544,250 8.93 9.23 8.96 2,500 0 0.1
08/02/2017
8.93
 331,660 8.67 8.93 8.67 20,020 0 0.7
07/02/2017
8.67
 292,190 8.63 8.74 8.65 20 5,100 -0.2
06/02/2017
8.63
 176,950 8.53 8.65 8.55 0 0 0
03/02/2017
8.53
 171,610 8.49 8.63 8.48 13,510 0 0.5
02/02/2017
8.49
 127,060 8.55 8.71 8.48 0 3,000 -0.1
25/01/2017
8.55
 95,800 8.48 8.55 8.45 0 5,000 -0.2
24/01/2017
8.48
 82,850 8.48 8.53 8.48 0 0 0
23/01/2017
8.48
 355,190 8.54 8.67 8.43 0 3,000 -0.1
20/01/2017
8.54
 155,300 8.55 8.74 8.48 0 0 0
19/01/2017
8.55
 64,680 8.66 8.77 8.55 0 0 0
18/01/2017
8.66
 73,270 8.72 8.82 8.66 0 0 0
17/01/2017
8.72
 122,740 8.65 8.84 8.60 0 0 0
16/01/2017
8.65
 216,790 8.97 9.08 8.62 0 500 -0.0
13/01/2017
8.97
 119,760 9.03 9.13 8.96 0 0 0
12/01/2017
9.03
 183,470 9.12 9.18 9.02 0 0 0
11/01/2017
9.12
 162,020 9.08 9.20 9.06 0 0 0
10/01/2017
9.08
 450,720 8.94 9.18 9.06 0 0 0
09/01/2017
8.94
 224,430 8.79 8.96 8.79 0 15,000 -0.6
06/01/2017
8.79
 163,300 8.91 9.06 8.79 0 10,000 -0.4
05/01/2017
8.91
 208,840 8.84 9.01 8.79 0 5,000 -0.2
04/01/2017
8.84
 231,890 8.65 8.96 8.67 700 15,000 -0.5
03/01/2017
8.65
 79,460 8.48 8.65 8.43 0 0 0
30/12/2016
8.48
 90,220 8.47 8.51 8.45 29,000 0 1.0
29/12/2016
8.47
 50,940 8.50 8.60 8.47 0 0 0
28/12/2016
8.50
 88,220 8.45 8.55 8.45 16,000 10,000 0.2
27/12/2016
8.45
 128,860 8.47 8.48 8.28 85,180 19,900 2.3
26/12/2016
8.47
 152,530 8.50 8.57 8.47 0 0 0
23/12/2016
8.50
 58,760 8.57 8.72 8.50 0 5,000 -0.2
22/12/2016
8.57
 149,690 8.62 8.77 8.57 0 20,580 -0.7
21/12/2016
8.62
 229,620 8.53 8.71 8.44 0 3,000 -0.1
20/12/2016
8.53
 120,060 8.48 8.60 8.43 37,660 0 1.3
19/12/2016
8.48
 185,190 8.60 8.60 8.45 0 0 0
16/12/2016
8.60
 143,990 8.70 8.72 8.45 580 0 0.0
15/12/2016
8.70
 119,470 8.82 8.89 8.65 1,000 0 0.0
14/12/2016
8.82
 214,670 8.62 8.82 8.60 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |