CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2016
3.01
 88,130 2.90 3.01 2.90 0 0 0
22/01/2016
2.90
 35,090 2.76 2.92 2.78 0 0 0
21/01/2016
2.76
 100,330 2.80 2.94 2.76 0 0 0
20/01/2016
2.80
 61,690 2.80 2.99 2.80 100 0 0.0
19/01/2016
2.80
 4,470 2.73 2.80 2.73 0 0 0
18/01/2016
2.73
 57,100 2.80 2.80 2.73 0 0 0
15/01/2016
2.80
 28,580 2.92 2.92 2.80 0 0 0
14/01/2016
2.92
 64,360 2.80 2.92 2.78 0 0 0
13/01/2016
2.80
 28,870 2.85 2.90 2.78 0 0 0
12/01/2016
2.85
 29,870 2.87 2.87 2.78 0 0 0
11/01/2016
2.87
 58,110 2.80 2.90 2.73 300 0 0.0
08/01/2016
2.80
 22,750 2.87 2.90 2.71 0 0 0
07/01/2016
2.87
 50,210 2.99 2.99 2.87 0 1,000 -0.0
06/01/2016
2.99
 53,320 2.94 2.99 2.92 0 0 0
05/01/2016
2.94
 10,610 2.99 3.01 2.87 0 0 0
04/01/2016
2.99
 11,110 2.94 3.01 2.94 0 0 0
31/12/2015
2.94
 24,770 2.97 2.97 2.87 0 0 0
30/12/2015
2.97
 8,430 2.97 2.99 2.92 0 0 0
29/12/2015
2.97
 12,690 2.92 2.97 2.85 0 0 0
28/12/2015
2.92
 38,960 2.97 2.97 2.85 1,000 0 0.0
25/12/2015
2.97
 5,710 3.11 3.11 2.97 0 0 0
24/12/2015
3.11
 1,610 3.11 3.11 2.97 0 0 0
23/12/2015
3.11
 75,000 3.25 3.25 3.04 0 0 0
22/12/2015
3.25
 40,210 3.04 3.25 2.90 0 0 0
21/12/2015
3.04
 27,860 3.04 3.04 2.94 0 0 0
18/12/2015
3.04
 57,300 3.06 3.09 2.92 0 0 0
17/12/2015
3.06
 75,190 3.09 3.09 3.06 0 7,000 -0.1
16/12/2015
3.09
 27,010 3.09 3.16 3.09 0 0 0
15/12/2015
3.09
 39,680 3.11 3.11 3.04 0 1,040 -0.0
14/12/2015
3.11
 9,520 3.13 3.13 3.04 0 0 0
11/12/2015
3.13
 17,850 3.13 3.13 3.04 0 0 0
10/12/2015
3.13
 18,710 3.13 3.13 3.09 0 0 0
09/12/2015
3.13
 11,940 3.20 3.20 3.13 0 0 0
08/12/2015
3.20
 4,080 3.23 3.23 3.06 0 0 0
07/12/2015
3.23
 7,730 3.16 3.23 3.16 0 0 0
04/12/2015
3.16
 26,560 3.23 3.23 3.16 40 0 0.0
03/12/2015
3.23
 20,690 3.27 3.27 3.23 700 0 0.0
02/12/2015
3.27
 27,220 3.27 3.34 3.16 300 0 0.0
01/12/2015
3.27
 100,280 3.16 3.32 3.16 2,000 0 0.0
30/11/2015
3.16
 58,720 3.13 3.18 3.09 0 0 0
27/11/2015
3.13
 78,220 3.09 3.16 3.09 0 0 0
26/11/2015
3.09
 61,640 3.13 3.13 3.09 0 0 0
25/11/2015
3.13
 49,100 3.20 3.20 3.09 0 0 0
24/11/2015
3.20
 46,960 3.23 3.23 3.16 0 0 0
23/11/2015
3.23
 28,480 3.16 3.27 3.13 0 0 0
20/11/2015
3.16
 65,770 3.11 3.23 3.11 3,000 2,500 0.0
19/11/2015
3.11
 192,210 3.25 3.25 3.11 0 0 0
18/11/2015
3.25
 160,340 3.37 3.39 3.25 0 0 0
17/11/2015
3.37
 44,910 3.39 3.39 3.30 0 0 0
16/11/2015
3.39
 18,650 3.37 3.39 3.32 0 0 0
13/11/2015
3.37
 61,890 3.27 3.37 3.27 0 5,000 -0.1
12/11/2015
3.27
 108,200 3.37 3.39 3.27 0 0 0
11/11/2015
3.37
 56,410 3.39 3.41 3.34 0 0 0
10/11/2015
3.39
 91,400 3.51 3.51 3.32 0 0 0
09/11/2015
3.51
 37,940 3.51 3.51 3.41 0 0 0
06/11/2015
3.51
 83,830 3.58 3.58 3.44 0 0 0
05/11/2015
3.58
 51,410 3.55 3.58 3.51 7,500 4,660 0.0
04/11/2015
3.55
 80,470 3.51 3.69 3.51 0 1,340 -0.0
03/11/2015
3.51
 154,260 3.51 3.58 3.46 200 1,190 -0.0
02/11/2015
3.51
 245,850 3.74 3.74 3.51 300 0 0.0
30/10/2015
3.74
 123,030 3.81 3.81 3.72 0 0 0
29/10/2015
3.81
 85,660 3.79 3.83 3.74 0 4,740 -0.1
28/10/2015
3.79
 282,080 3.69 3.90 3.72 0 0 0
27/10/2015
3.69
 218,300 3.67 3.72 3.65 0 0 0
26/10/2015
3.67
 315,300 3.46 3.69 3.51 8,740 0 0.1
23/10/2015
3.46
 96,870 3.46 3.55 3.44 2,000 0 0.0
22/10/2015
3.46
 220,520 3.51 3.51 3.39 0 0 0
21/10/2015
3.51
 272,980 3.62 3.65 3.46 0 11,000 -0.2
20/10/2015
3.62
 213,920 3.55 3.62 3.53 0 0 0
19/10/2015
3.55
 153,870 3.65 3.69 3.55 0 0 0
16/10/2015
3.65
 163,460 3.72 3.81 3.58 0 500 -0.0
15/10/2015
3.72
 295,380 3.62 3.79 3.62 8,000 200 0.1
14/10/2015
3.62
 221,890 3.62 3.65 3.60 4,900 500 0.1
13/10/2015
3.62
 287,530 3.58 3.67 3.51 0 6,000 -0.1
12/10/2015
3.58
 509,080 3.41 3.62 3.44 0 0 0
09/10/2015
3.41
 281,310 3.32 3.51 3.39 0 0 0
08/10/2015
3.32
 411,550 3.11 3.32 3.09 7,000 0 0.1
07/10/2015
3.11
 12,470 3.11 3.16 3.06 0 0 0
06/10/2015
3.11
 32,440 3.16 3.18 3.11 0 0 0
05/10/2015
3.16
 59,440 3.16 3.18 3.11 0 0 0
02/10/2015
3.16
 3,470 3.16 3.16 3.09 0 0 0
01/10/2015
3.16
 4,520 3.18 3.18 3.06 0 0 0
30/09/2015
3.18
 5,300 3.20 3.23 3.18 0 200 -0.0
29/09/2015
3.20
 7,500 3.23 3.23 3.06 0 0 0
28/09/2015
3.23
 2,790 3.23 3.23 3.16 0 0 0
25/09/2015
3.23
 1,910 3.23 3.23 3.16 0 0 0
24/09/2015
3.23
 17,950 3.20 3.25 3.20 0 0 0
23/09/2015
3.20
 13,610 3.23 3.23 3.13 0 0 0
22/09/2015
3.23
 15,590 3.25 3.27 3.20 0 0 0
21/09/2015
3.25
 51,680 3.06 3.27 3.06 0 0 0
18/09/2015
3.06
 6,500 2.99 3.06 2.99 0 0 0
17/09/2015
2.99
 38,230 2.99 3.09 2.99 0 0 0
16/09/2015
2.99
 21,190 2.99 3.04 2.92 0 0 0
15/09/2015
2.99
 37,190 3.11 3.11 2.99 0 0 0
14/09/2015
3.11
 24,470 3.16 3.16 3.01 0 0 0
11/09/2015
3.16
 58,840 3.01 3.16 3.01 0 0 0
10/09/2015
3.01
 96,250 2.83 3.01 2.78 0 0 0
09/09/2015
2.83
 50,780 2.87 2.90 2.83 0 0 0
08/09/2015
2.87
 38,300 2.80 2.87 2.78 0 0 0
07/09/2015
2.80
 5,600 2.83 2.83 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |