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)
02/03/2016
2.71
 18,660 2.79 2.83 2.71 0 0 0
01/03/2016
2.79
 8,640 2.83 2.83 2.74 0 0 0
29/02/2016
2.83
 11,320 2.81 2.86 2.76 0 0 0
26/02/2016
2.81
 11,160 2.74 2.83 2.74 5,000 0 0.1
25/02/2016
2.74
 14,270 2.74 2.81 2.74 0 0 0
24/02/2016
2.74
 38,650 2.76 2.79 2.66 0 0 0
23/02/2016
2.76
 37,080 2.83 2.88 2.74 0 0 0
22/02/2016
2.83
 52,950 2.88 2.88 2.79 0 0 0
19/02/2016
2.88
 46,870 2.96 2.96 2.79 0 0 0
18/02/2016
2.96
 42,670 2.93 2.96 2.79 0 0 0
17/02/2016
2.93
 780 2.91 2.93 2.86 0 0 0
16/02/2016
2.91
 21,520 2.83 2.93 2.81 0 0 0
15/02/2016
2.83
 22,220 2.83 2.83 2.81 0 0 0
05/02/2016
2.83
 5,600 2.81 2.83 2.76 0 0 0
04/02/2016
2.81
 36,980 2.81 2.83 2.66 0 0 0
03/02/2016
2.81
 1,690 2.86 2.86 2.76 0 0 0
02/02/2016
2.86
 8,600 2.91 2.91 2.86 0 0 0
01/02/2016
2.91
 12,050 2.86 2.96 2.81 0 0 0
29/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/01/2016
2.86
 50,830 2.72 2.88 2.69 0 0 0
28/01/2016
2.72
 61,170 2.74 2.76 2.63 0 0 0
27/01/2016
2.74
 850 2.76 2.87 2.74 0 0 0
26/01/2016
2.76
 56,150 2.74 2.76 2.74 0 0 0
25/01/2016
2.74
 88,130 2.63 2.74 2.63 0 0 0
22/01/2016
2.63
 35,090 2.51 2.66 2.53 0 0 0
21/01/2016
2.51
 100,330 2.55 2.68 2.51 0 0 0
20/01/2016
2.55
 61,690 2.55 2.72 2.55 100 0 0.0
19/01/2016
2.55
 4,470 2.49 2.55 2.49 0 0 0
18/01/2016
2.49
 57,100 2.55 2.55 2.49 0 0 0
15/01/2016
2.55
 28,580 2.66 2.66 2.55 0 0 0
14/01/2016
2.66
 64,360 2.55 2.66 2.53 0 0 0
13/01/2016
2.55
 28,870 2.59 2.63 2.53 0 0 0
12/01/2016
2.59
 29,870 2.61 2.61 2.53 0 0 0
11/01/2016
2.61
 58,110 2.55 2.63 2.49 300 0 0.0
08/01/2016
2.55
 22,750 2.61 2.63 2.46 0 0 0
07/01/2016
2.61
 50,210 2.72 2.72 2.61 0 1,000 -0.0
06/01/2016
2.72
 53,320 2.68 2.72 2.66 0 0 0
05/01/2016
2.68
 10,610 2.72 2.74 2.61 0 0 0
04/01/2016
2.72
 11,110 2.68 2.74 2.68 0 0 0
31/12/2015
2.68
 24,770 2.70 2.70 2.61 0 0 0
30/12/2015
2.70
 8,430 2.70 2.72 2.66 0 0 0
29/12/2015
2.70
 12,690 2.66 2.70 2.59 0 0 0
28/12/2015
2.66
 38,960 2.70 2.70 2.59 1,000 0 0.0
25/12/2015
2.70
 5,710 2.83 2.83 2.70 0 0 0
24/12/2015
2.83
 1,610 2.83 2.83 2.70 0 0 0
23/12/2015
2.83
 75,000 2.95 2.95 2.76 0 0 0
22/12/2015
2.95
 40,210 2.76 2.95 2.63 0 0 0
21/12/2015
2.76
 27,860 2.76 2.76 2.68 0 0 0
18/12/2015
2.76
 57,300 2.78 2.80 2.66 0 0 0
17/12/2015
2.78
 75,190 2.80 2.80 2.78 0 7,000 -0.1
16/12/2015
2.80
 27,010 2.80 2.87 2.80 0 0 0
15/12/2015
2.80
 39,680 2.83 2.83 2.76 0 1,040 -0.0
14/12/2015
2.83
 9,520 2.85 2.85 2.76 0 0 0
11/12/2015
2.85
 17,850 2.85 2.85 2.76 0 0 0
10/12/2015
2.85
 18,710 2.85 2.85 2.80 0 0 0
09/12/2015
2.85
 11,940 2.91 2.91 2.85 0 0 0
08/12/2015
2.91
 4,080 2.93 2.93 2.78 0 0 0
07/12/2015
2.93
 7,730 2.87 2.93 2.87 0 0 0
04/12/2015
2.87
 26,560 2.93 2.93 2.87 40 0 0.0
03/12/2015
2.93
 20,690 2.97 2.97 2.93 700 0 0.0
02/12/2015
2.97
 27,220 2.97 3.04 2.87 300 0 0.0
01/12/2015
2.97
 100,280 2.87 3.02 2.87 2,000 0 0.0
30/11/2015
2.87
 58,720 2.85 2.89 2.80 0 0 0
27/11/2015
2.85
 78,220 2.80 2.87 2.80 0 0 0
26/11/2015
2.80
 61,640 2.85 2.85 2.80 0 0 0
25/11/2015
2.85
 49,100 2.91 2.91 2.80 0 0 0
24/11/2015
2.91
 46,960 2.93 2.93 2.87 0 0 0
23/11/2015
2.93
 28,480 2.87 2.97 2.85 0 0 0
20/11/2015
2.87
 65,770 2.83 2.93 2.83 3,000 2,500 0.0
19/11/2015
2.83
 192,210 2.95 2.95 2.83 0 0 0
18/11/2015
2.95
 160,340 3.06 3.08 2.95 0 0 0
17/11/2015
3.06
 44,910 3.08 3.08 3.00 0 0 0
16/11/2015
3.08
 18,650 3.06 3.08 3.02 0 0 0
13/11/2015
3.06
 61,890 2.97 3.06 2.97 0 5,000 -0.1
12/11/2015
2.97
 108,200 3.06 3.08 2.97 0 0 0
11/11/2015
3.06
 56,410 3.08 3.10 3.04 0 0 0
10/11/2015
3.08
 91,400 3.19 3.19 3.02 0 0 0
09/11/2015
3.19
 37,940 3.19 3.19 3.10 0 0 0
06/11/2015
3.19
 83,830 3.25 3.25 3.12 0 0 0
05/11/2015
3.25
 51,410 3.23 3.25 3.19 7,500 4,660 0.0
04/11/2015
3.23
 80,470 3.19 3.36 3.19 0 1,340 -0.0
03/11/2015
3.19
 154,260 3.19 3.25 3.14 200 1,190 -0.0
02/11/2015
3.19
 245,850 3.40 3.40 3.19 300 0 0.0
30/10/2015
3.40
 123,030 3.46 3.46 3.38 0 0 0
29/10/2015
3.46
 85,660 3.44 3.48 3.40 0 4,740 -0.1
28/10/2015
3.44
 282,080 3.36 3.55 3.38 0 0 0
27/10/2015
3.36
 218,300 3.34 3.38 3.31 0 0 0
26/10/2015
3.34
 315,300 3.14 3.36 3.19 8,740 0 0.1
23/10/2015
3.14
 96,870 3.14 3.23 3.12 2,000 0 0.0
22/10/2015
3.14
 220,520 3.19 3.19 3.08 0 0 0
21/10/2015
3.19
 272,980 3.29 3.31 3.14 0 11,000 -0.2
20/10/2015
3.29
 213,920 3.23 3.29 3.21 0 0 0
19/10/2015
3.23
 153,870 3.31 3.36 3.23 0 0 0
16/10/2015
3.31
 163,460 3.38 3.46 3.25 0 500 -0.0
15/10/2015
3.38
 295,380 3.29 3.44 3.29 8,000 200 0.1
14/10/2015
3.29
 221,890 3.29 3.31 3.27 4,900 500 0.1
13/10/2015
3.29
 287,530 3.25 3.34 3.19 0 6,000 -0.1
12/10/2015
3.25
 509,080 3.10 3.29 3.12 0 0 0
09/10/2015
3.10
 281,310 3.02 3.19 3.08 0 0 0
08/10/2015
3.02
 411,550 2.83 3.02 2.80 7,000 0 0.1
07/10/2015
2.83
 12,470 2.83 2.87 2.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |