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)
03/08/2016
6.69
 239,240 6.53 6.71 6.47 100 0 0.0
02/08/2016
6.53
 434,670 6.87 6.87 6.50 0 0 0
01/08/2016
6.87
 265,550 7.03 7.03 6.82 0 1,000 -0.0
29/07/2016
7.03
 309,660 7.14 7.14 7.01 0 1,900 -0.1
28/07/2016
7.14
 376,910 7.14 7.25 7.11 0 400 -0.0
27/07/2016
7.14
 359,370 7.09 7.19 7.01 3,000 5,510 -0.1
26/07/2016
7.09
 449,070 7.43 7.43 6.98 2,000 700 0.0
25/07/2016
7.43
 562,950 7.33 7.62 7.19 400 0 0.0
22/07/2016
7.33
 476,910 7.43 7.46 7.06 0 0 0
21/07/2016
7.43
 1,872,830 7.03 7.51 7.41 7,500 2,000 0.2
20/07/2016
7.03
 336,130 6.93 7.09 6.87 400 0 0.0
19/07/2016
6.93
 645,510 6.98 7.33 6.82 2,000 0 0.1
18/07/2016
6.98
 633,200 6.53 6.98 6.63 800 0 0.0
15/07/2016
6.53
 482,810 6.74 6.87 6.53 0 1,000 -0.0
14/07/2016
6.74
 396,810 7.22 7.25 6.74 0 1,580 -0.0
13/07/2016
7.22
 462,080 7.17 7.33 7.14 0 0 0
12/07/2016
7.17
 501,660 7.19 7.30 6.95 0 2,330 -0.1
11/07/2016
7.19
 598,460 7.41 7.54 7.19 0 300 -0.0
08/07/2016
7.41
 919,360 7.33 7.70 7.30 400 22,080 -0.6
07/07/2016
7.33
 584,760 7.43 7.65 7.19 0 3,000 -0.1
06/07/2016
7.43
 419,940 7.30 7.46 7.14 500 0 0.0
05/07/2016
7.30
 510,090 6.98 7.46 7.03 2,100 0 0.1
04/07/2016
6.98
 942,730 6.66 7.01 6.77 5,000 0 0.1
01/07/2016
6.66
 553,210 6.66 6.82 6.66 1,600 0 0.0
30/06/2016
6.66
 501,240 6.55 6.85 6.55 7,680 0 0.2
29/06/2016
6.55
 398,920 6.31 6.74 6.23 13,480 0 0.3
28/06/2016
6.31
 405,290 6.18 6.45 6.26 0 0 0
27/06/2016
6.18
 460,900 5.86 6.26 5.89 1,230 1,590 -0.0
24/06/2016
5.86
 641,360 5.86 5.99 5.46 4,300 0 0.1
23/06/2016
5.86
 422,670 5.70 6.05 5.83 0 0 0
22/06/2016
5.70
 252,990 5.54 5.75 5.62 0 0 0
21/06/2016
5.54
 219,470 5.65 5.75 5.52 100 0 0.0
20/06/2016
5.65
 199,540 5.49 5.73 5.60 0 0 0
17/06/2016
5.49
 732,780 5.60 5.73 5.46 1,000 0 0.0
16/06/2016
5.60
 627,640 5.65 5.65 5.54 400 28,900 -0.6
15/06/2016
5.65
 524,410 5.46 5.65 5.33 100 38,180 -0.8
14/06/2016
5.46
 836,450 5.46 5.49 5.33 0 0 0
13/06/2016
5.46
 441,920 5.36 5.57 5.36 0 0 0
10/06/2016
5.36
 602,070 5.14 5.49 5.14 0 0 0
09/06/2016
5.14
 475,380 5.14 5.22 5.12 0 0 0
08/06/2016
5.14
 719,750 4.93 5.22 4.93 0 0 0
07/06/2016
4.93
 373,310 4.66 4.93 4.64 0 0 0
06/06/2016
4.66
 361,580 4.90 4.93 4.66 0 0 0
03/06/2016
4.90
 180,520 4.90 5.01 4.90 0 0 0
02/06/2016
4.90
 231,690 4.77 5.01 4.80 0 0 0
01/06/2016
4.77
 322,770 4.66 4.80 4.61 1,050 0 0.0
31/05/2016
4.66
 219,410 4.64 4.69 4.56 0 0 0
30/05/2016
4.64
 117,510 4.50 4.64 4.53 0 0 0
27/05/2016
4.50
 186,270 4.45 4.56 4.42 0 0 0
26/05/2016
4.45
 101,660 4.56 4.61 4.45 0 0 0
25/05/2016
4.56
 101,670 4.61 4.66 4.53 0 0 0
24/05/2016
4.61
 237,210 4.45 4.61 4.45 0 0 0
23/05/2016
4.45
 112,810 4.34 4.50 4.37 0 0 0
20/05/2016
4.34
 123,260 4.45 4.50 4.34 0 60,000 -1.0
19/05/2016
4.45
 107,230 4.42 4.48 4.37 0 8,000 -0.1
18/05/2016
4.42
 167,110 4.50 4.50 4.37 0 0 0
17/05/2016
4.50
 165,910 4.24 4.50 4.29 0 0 0
16/05/2016
4.24
 135,800 4.40 4.40 4.24 0 5,000 -0.1
13/05/2016
4.40
 338,380 4.53 4.53 4.32 0 0 0
12/05/2016
4.53
 182,340 4.64 4.69 4.48 0 0 0
11/05/2016
4.64
 265,160 4.48 4.64 4.45 6,000 3,000 0.1
10/05/2016
4.48
 157,750 4.53 4.64 4.40 0 2,280 -0.0
09/05/2016
4.53
 226,550 4.53 4.72 4.45 0 3,000 -0.1
06/05/2016
4.53
 270,620 4.72 4.72 4.53 0 1,000 -0.0
05/05/2016
4.72
 395,600 4.90 5.04 4.69 0 1,000 -0.0
04/05/2016
4.90
 385,090 4.66 4.93 4.80 8,100 2,000 0.1
29/04/2016
4.66
 566,700 4.37 4.66 4.37 3,000 0 0.1
28/04/2016
4.37
 119,850 4.29 4.40 4.29 0 0 0
27/04/2016
4.29
 176,290 4.40 4.48 4.29 0 0 0
26/04/2016
4.40
 200,300 4.48 4.48 4.26 0 3,000 -0.0
25/04/2016
4.48
 333,340 4.42 4.61 4.37 0 3,000 -0.0
22/04/2016
4.42
 152,070 4.26 4.53 4.26 0 0 0
21/04/2016
4.26
 445,100 4.00 4.26 4.00 2,000 0 0.0
20/04/2016
4.00
 371,110 3.84 4.02 3.86 0 0 0
19/04/2016
3.84
 255,980 4.05 4.05 3.81 0 6,000 -0.1
15/04/2016
4.05
 235,770 4.08 4.16 4.02 0 0 0
14/04/2016
4.08
 346,160 3.94 4.13 3.94 19,000 0 0.3
13/04/2016
3.94
 312,870 3.94 4.02 3.86 1,100 0 0.0
12/04/2016
3.94
 245,850 4.02 4.05 3.94 0 1,100 -0.0
11/04/2016
4.02
 966,730 3.78 4.02 4.00 24,000 5,100 0.3
08/04/2016
3.78
 956,880 3.54 3.78 3.60 44,700 3,520 0.6
07/04/2016
3.54
 137,870 3.33 3.54 3.38 0 0 0
06/04/2016
3.33
 4,770 3.33 3.33 3.22 0 0 0
05/04/2016
3.33
 8,070 3.28 3.33 3.20 0 100 -0.0
04/04/2016
3.28
 17,040 3.41 3.41 3.22 0 0 0
01/04/2016
3.41
 47,660 3.44 3.44 3.22 0 100 -0.0
31/03/2016
3.44
 25,750 3.44 3.44 3.20 0 0 0
30/03/2016
3.44
 12,000 3.46 3.46 3.36 0 0 0
29/03/2016
3.46
 7,290 3.54 3.54 3.36 0 0 0
28/03/2016
3.54
 44,700 3.46 3.54 3.41 6,000 0 0.1
25/03/2016
3.46
 17,270 3.30 3.46 3.28 0 0 0
24/03/2016
3.30
 17,680 3.36 3.41 3.28 0 0 0
23/03/2016
3.36
 29,130 3.36 3.54 3.36 0 0 0
22/03/2016
3.36
 60,270 3.28 3.36 3.25 0 0 0
21/03/2016
3.28
 65,870 3.36 3.41 3.28 0 0 0
18/03/2016
3.36
 26,200 3.44 3.44 3.33 0 0 0
17/03/2016
3.44
 3,470 3.41 3.46 3.30 0 0 0
16/03/2016
3.41
 69,910 3.54 3.54 3.38 0 0 0
15/03/2016
3.54
 45,170 3.44 3.54 3.41 0 0 0
14/03/2016
3.44
 28,090 3.41 3.49 3.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |