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)
25/07/2016
6.76
 562,950 6.66 6.93 6.54 400 0 0.0
22/07/2016
6.66
 476,910 6.76 6.78 6.42 0 0 0
21/07/2016
6.76
 1,872,830 6.39 6.83 6.73 7,500 2,000 0.2
20/07/2016
6.39
 336,130 6.30 6.44 6.25 400 0 0.0
19/07/2016
6.30
 645,510 6.35 6.66 6.20 2,000 0 0.1
18/07/2016
6.35
 633,200 5.93 6.35 6.03 800 0 0.0
15/07/2016
5.93
 482,810 6.13 6.25 5.93 0 1,000 -0.0
14/07/2016
6.13
 396,810 6.56 6.59 6.13 0 1,580 -0.0
13/07/2016
6.56
 462,080 6.52 6.66 6.49 0 0 0
12/07/2016
6.52
 501,660 6.54 6.64 6.32 0 2,330 -0.1
11/07/2016
6.54
 598,460 6.73 6.85 6.54 0 300 -0.0
08/07/2016
6.73
 919,360 6.66 7.00 6.64 400 22,080 -0.6
07/07/2016
6.66
 584,760 6.76 6.95 6.54 0 3,000 -0.1
06/07/2016
6.76
 419,940 6.64 6.78 6.49 500 0 0.0
05/07/2016
6.64
 510,090 6.35 6.78 6.39 2,100 0 0.1
04/07/2016
6.35
 942,730 6.06 6.37 6.15 5,000 0 0.1
01/07/2016
6.06
 553,210 6.06 6.20 6.06 1,600 0 0.0
30/06/2016
6.06
 501,240 5.96 6.22 5.96 7,680 0 0.2
29/06/2016
5.96
 398,920 5.74 6.13 5.67 13,480 0 0.3
28/06/2016
5.74
 405,290 5.62 5.86 5.69 0 0 0
27/06/2016
5.62
 460,900 5.33 5.69 5.35 1,230 1,590 -0.0
24/06/2016
5.33
 641,360 5.33 5.45 4.97 4,300 0 0.1
23/06/2016
5.33
 422,670 5.18 5.50 5.30 0 0 0
22/06/2016
5.18
 252,990 5.04 5.23 5.11 0 0 0
21/06/2016
5.04
 219,470 5.13 5.23 5.01 100 0 0.0
20/06/2016
5.13
 199,540 4.99 5.21 5.09 0 0 0
17/06/2016
4.99
 732,780 5.09 5.21 4.97 1,000 0 0.0
16/06/2016
5.09
 627,640 5.13 5.13 5.04 400 28,900 -0.6
15/06/2016
5.13
 524,410 4.97 5.13 4.84 100 38,180 -0.8
14/06/2016
4.97
 836,450 4.97 4.99 4.84 0 0 0
13/06/2016
4.97
 441,920 4.87 5.06 4.87 0 0 0
10/06/2016
4.87
 602,070 4.67 4.99 4.67 0 0 0
09/06/2016
4.67
 475,380 4.67 4.75 4.65 0 0 0
08/06/2016
4.67
 719,750 4.48 4.75 4.48 0 0 0
07/06/2016
4.48
 373,310 4.24 4.48 4.21 0 0 0
06/06/2016
4.24
 361,580 4.46 4.48 4.24 0 0 0
03/06/2016
4.46
 180,520 4.46 4.55 4.46 0 0 0
02/06/2016
4.46
 231,690 4.34 4.55 4.36 0 0 0
01/06/2016
4.34
 322,770 4.24 4.36 4.19 1,050 0 0.0
31/05/2016
4.24
 219,410 4.21 4.26 4.14 0 0 0
30/05/2016
4.21
 117,510 4.09 4.21 4.12 0 0 0
27/05/2016
4.09
 186,270 4.04 4.14 4.02 0 0 0
26/05/2016
4.04
 101,660 4.14 4.19 4.04 0 0 0
25/05/2016
4.14
 101,670 4.19 4.24 4.12 0 0 0
24/05/2016
4.19
 237,210 4.04 4.19 4.04 0 0 0
23/05/2016
4.04
 112,810 3.95 4.09 3.97 0 0 0
20/05/2016
3.95
 123,260 4.04 4.09 3.95 0 60,000 -1.0
19/05/2016
4.04
 107,230 4.02 4.07 3.97 0 8,000 -0.1
18/05/2016
4.02
 167,110 4.09 4.09 3.97 0 0 0
17/05/2016
4.09
 165,910 3.85 4.09 3.90 0 0 0
16/05/2016
3.85
 135,800 4.00 4.00 3.85 0 5,000 -0.1
13/05/2016
4.00
 338,380 4.12 4.12 3.92 0 0 0
12/05/2016
4.12
 182,340 4.21 4.26 4.07 0 0 0
11/05/2016
4.21
 265,160 4.07 4.21 4.04 6,000 3,000 0.1
10/05/2016
4.07
 157,750 4.12 4.21 4.00 0 2,280 -0.0
09/05/2016
4.12
 226,550 4.12 4.29 4.04 0 3,000 -0.1
06/05/2016
4.12
 270,620 4.29 4.29 4.12 0 1,000 -0.0
05/05/2016
4.29
 395,600 4.46 4.58 4.26 0 1,000 -0.0
04/05/2016
4.46
 385,090 4.24 4.48 4.36 8,100 2,000 0.1
29/04/2016
4.24
 566,700 3.97 4.24 3.97 3,000 0 0.1
28/04/2016
3.97
 119,850 3.90 4.00 3.90 0 0 0
27/04/2016
3.90
 176,290 4.00 4.07 3.90 0 0 0
26/04/2016
4.00
 200,300 4.07 4.07 3.88 0 3,000 -0.0
25/04/2016
4.07
 333,340 4.02 4.19 3.97 0 3,000 -0.0
22/04/2016
4.02
 152,070 3.88 4.12 3.88 0 0 0
21/04/2016
3.88
 445,100 3.63 3.88 3.63 2,000 0 0.0
20/04/2016
3.63
 371,110 3.49 3.66 3.51 0 0 0
19/04/2016
3.49
 255,980 3.68 3.68 3.46 0 6,000 -0.1
15/04/2016
3.68
 235,770 3.71 3.78 3.66 0 0 0
14/04/2016
3.71
 346,160 3.58 3.75 3.58 19,000 0 0.3
13/04/2016
3.58
 312,870 3.58 3.66 3.51 1,100 0 0.0
12/04/2016
3.58
 245,850 3.66 3.68 3.58 0 1,100 -0.0
11/04/2016
3.66
 966,730 3.44 3.66 3.63 24,000 5,100 0.3
08/04/2016
3.44
 956,880 3.22 3.44 3.27 44,700 3,520 0.6
07/04/2016
3.22
 137,870 3.03 3.22 3.08 0 0 0
06/04/2016
3.03
 4,770 3.03 3.03 2.93 0 0 0
05/04/2016
3.03
 8,070 2.98 3.03 2.91 0 100 -0.0
04/04/2016
2.98
 17,040 3.10 3.10 2.93 0 0 0
01/04/2016
3.10
 47,660 3.12 3.12 2.93 0 100 -0.0
31/03/2016
3.12
 25,750 3.12 3.12 2.91 0 0 0
30/03/2016
3.12
 12,000 3.15 3.15 3.05 0 0 0
29/03/2016
3.15
 7,290 3.22 3.22 3.05 0 0 0
28/03/2016
3.22
 44,700 3.15 3.22 3.10 6,000 0 0.1
25/03/2016
3.15
 17,270 3.00 3.15 2.98 0 0 0
24/03/2016
3.00
 17,680 3.05 3.10 2.98 0 0 0
23/03/2016
3.05
 29,130 3.05 3.22 3.05 0 0 0
22/03/2016
3.05
 60,270 2.98 3.05 2.96 0 0 0
21/03/2016
2.98
 65,870 3.05 3.10 2.98 0 0 0
18/03/2016
3.05
 26,200 3.12 3.12 3.03 0 0 0
17/03/2016
3.12
 3,470 3.10 3.15 3.00 0 0 0
16/03/2016
3.10
 69,910 3.22 3.22 3.08 0 0 0
15/03/2016
3.22
 45,170 3.12 3.22 3.10 0 0 0
14/03/2016
3.12
 28,090 3.10 3.17 3.10 0 0 0
11/03/2016
3.10
 135,580 3.00 3.12 3.03 1,000 0 0.0
10/03/2016
3.00
 61,560 2.91 3.00 2.91 0 0 0
09/03/2016
2.91
 59,280 2.91 2.96 2.91 0 0 0
08/03/2016
2.91
 82,440 2.74 2.91 2.79 0 0 0
07/03/2016
2.74
 37,980 2.76 2.76 2.71 0 0 0
04/03/2016
2.76
 7,240 2.79 2.79 2.71 0 0 0
03/03/2016
2.79
 10,740 2.71 2.79 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |