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) 		-1.35 -8.79% 117,883,300 -82,400 -0.2
13.50
16.15
14.05
2 tháng
(2026-01-16) 		-2.15 -13.31% 212,010,400 -452,500 -6.3
13.50
16.15
14.05
3 tháng
(2025-12-17) 		-1 -6.67% 300,579,100 1,521,400 23.3
13.50
16.15
14.05
6 tháng
(2025-09-18) 		-5.90 -29.65% 893,554,000 -5,127,600 -99.1
13.50
19.90
14.05
12 tháng
(2025-03-24) 		-1.40 -9.09% 2,518,161,400 -1,712,017 -47.7
11.30
19.90
14.05
24 tháng
(2024-03-27) 		-6.25 -30.88% 3,915,639,700 -18,342,608 -392.0
11.30
20.88
14.05
36 tháng
(2023-04-03) 		2.20 18.62% 6,310,296,500 -15,335,307 -291.8
10.79
20.88
14.05
60 tháng
(2021-04-12) 		-0.55 -3.80% 10,439,089,100 -14,502,370 -557.4
5.76
35.03
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
3.37
 11,450 3.44 3.48 3.37 0 0 0
14/07/2015
3.44
 23,010 3.41 3.44 3.34 0 0 0
13/07/2015
3.41
 28,750 3.39 3.46 3.39 0 0 0
10/07/2015
3.39
 34,620 3.34 3.41 3.34 0 0 0
09/07/2015
3.34
 77,580 3.30 3.34 3.30 0 0 0
08/07/2015
3.30
 64,590 3.41 3.41 3.30 0 0 0
07/07/2015
3.41
 114,180 3.30 3.41 3.32 14,690 0 0.2
06/07/2015
3.30
 49,510 3.27 3.34 3.27 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
03/07/2015
3.27
 56,920 3.25 3.44 3.27 0 0 0
02/07/2015
3.25
 75,100 3.25 3.25 3.20 0 0 0
01/07/2015
3.25
 52,080 3.25 3.27 3.25 0 0 0
30/06/2015
3.25
 198,680 3.25 3.35 3.22 0 0 0
29/06/2015
3.25
 99,510 3.25 3.25 3.18 0 5,000 -0.1
26/06/2015
3.25
 76,940 3.25 3.27 3.20 0 0 0
25/06/2015
3.25
 207,230 3.14 3.27 3.18 94,970 5,000 1.3
24/06/2015
3.14
 59,050 3.09 3.20 3.12 0 0 0
23/06/2015
3.09
 66,770 2.99 3.09 3.01 0 0 0
22/06/2015
2.99
 14,710 3.01 3.01 2.99 0 0 0
19/06/2015
3.01
 69,870 3.01 3.03 2.96 0 0 0
18/06/2015
3.01
 39,720 3.05 3.12 2.96 0 0 0
17/06/2015
3.05
 66,320 3.09 3.09 2.99 0 0 0
16/06/2015
3.09
 81,240 3.05 3.12 3.03 0 0 0
15/06/2015
3.05
 64,930 3.05 3.14 2.96 0 0 0
12/06/2015
3.05
 38,580 3.05 3.09 2.92 10,000 0 0.1
11/06/2015
3.05
 189,230 2.86 3.05 2.86 0 0 0
10/06/2015
2.86
 75,600 2.83 2.96 2.81 0 0 0
09/06/2015
2.83
 166,310 2.92 2.96 2.81 0 8,990 -0.1
08/06/2015
2.92
 68,850 2.92 2.96 2.88 0 0 0
05/06/2015
2.92
 57,890 2.88 3.03 2.81 0 0 0
04/06/2015
2.88
 21,330 2.81 3.01 2.81 0 19,300 -0.3
03/06/2015
2.81
 52,410 2.77 2.81 2.77 24,690 710 0.3
02/06/2015
2.77
 55,320 2.81 2.81 2.71 0 0 0
01/06/2015
2.81
 29,220 2.81 2.81 2.68 0 0 0
29/05/2015
2.81
 6,280 2.81 2.81 2.62 0 0 0
28/05/2015
2.81
 10,220 2.81 2.81 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |