CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/09/2015
2.83
 25,260 2.80 2.83 2.80 0 0 0
03/09/2015
2.80
 51,040 2.80 2.83 2.80 40,220 0 0.5
01/09/2015
2.80
 46,290 2.78 2.92 2.78 0 0 0
31/08/2015
2.78
 72,610 2.97 2.97 2.78 0 0 0
28/08/2015
2.97
 24,080 2.97 2.97 2.83 0 0 0
27/08/2015
2.97
 3,460 2.80 2.97 2.90 0 0 0
26/08/2015
2.80
 16,340 2.80 2.97 2.80 0 0 0
25/08/2015
2.80
 42,350 2.78 2.92 2.64 0 0 0
24/08/2015
2.78
 74,560 2.97 2.97 2.78 0 0 0
21/08/2015
2.97
 10,170 3.13 3.13 2.92 0 0 0
20/08/2015
3.13
 12,820 3.18 3.18 3.04 0 0 0
19/08/2015
3.18
 14,310 3.23 3.25 3.06 0 0 0
18/08/2015
3.23
 11,030 3.20 3.27 3.16 0 0 0
17/08/2015
3.20
 18,340 3.20 3.25 3.13 0 0 0
14/08/2015
3.20
 17,510 3.16 3.34 3.16 0 0 0
13/08/2015
3.16
 20,760 3.23 3.23 3.16 0 0 0
12/08/2015
3.23
 19,560 3.23 3.39 3.13 0 10,000 -0.1
11/08/2015
3.23
 17,550 3.20 3.27 3.23 0 0 0
10/08/2015
3.20
 49,290 3.34 3.34 3.20 0 0 0
07/08/2015
3.34
 23,350 3.37 3.37 3.27 0 0 0
06/08/2015
3.37
 10 3.39 3.39 3.37 0 0 0
05/08/2015
3.39
 19,140 3.39 3.39 3.27 0 0 0
04/08/2015
3.39
 17,960 3.32 3.39 3.20 0 0 0
03/08/2015
3.32
 64,360 3.46 3.46 3.32 0 0 0
31/07/2015
3.46
 16,230 3.34 3.46 3.39 0 0 0
30/07/2015
3.34
 5,410 3.34 3.39 3.30 0 0 0
29/07/2015
3.34
 28,330 3.48 3.48 3.34 0 0 0
28/07/2015
3.48
 35,660 3.55 3.58 3.48 0 0 0
27/07/2015
3.55
 52,880 3.60 3.62 3.53 0 0 0
24/07/2015
3.60
 42,360 3.53 3.60 3.41 0 0 0
23/07/2015
3.53
 5,030 3.51 3.53 3.44 0 0 0
22/07/2015
3.51
 79,880 3.58 3.58 3.48 0 0 0
21/07/2015
3.58
 144,230 3.41 3.58 3.48 0 0 0
20/07/2015
3.41
 103,630 3.37 3.41 3.30 0 0 0
17/07/2015
3.37
 20,760 3.39 3.39 3.37 0 0 0
16/07/2015
3.39
 43,060 3.37 3.39 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |