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)
11/02/2015
3.31
 53,240 3.16 3.31 3.16 5,000 0 0.1
10/02/2015
3.16
 12,180 3.16 3.18 3.09 4,430 0 0.1
09/02/2015
3.16
 56,250 3.16 3.20 3.16 20,860 0 0.3
06/02/2015
3.16
 66,340 3.14 3.20 3.14 15,150 0 0.2
05/02/2015
3.14
 40,690 3.14 3.20 3.14 8,000 0 0.1
04/02/2015
3.14
 107,340 3.07 3.16 3.03 32,000 0 0.5
03/02/2015
3.07
 234,740 3.18 3.20 3.07 0 0 0
02/02/2015
3.18
 116,080 3.27 3.29 3.18 0 0 0
30/01/2015
3.27
 81,000 3.33 3.33 3.25 0 0 0
29/01/2015
3.33
 135,880 3.35 3.38 3.31 0 0 0
28/01/2015
3.35
 135,430 3.27 3.35 3.20 22,500 0 0.3
27/01/2015
3.27
 225,800 3.42 3.42 3.18 0 0 0
26/01/2015
3.42
 169,040 3.46 3.46 3.40 0 0 0
23/01/2015
3.46
 283,600 3.38 3.46 3.38 15,000 0 0.2
22/01/2015
3.38
 249,360 3.44 3.44 3.31 5,000 0 0.1
21/01/2015
3.44
 222,310 3.44 3.51 3.44 0 0 0
20/01/2015
3.44
 177,520 3.46 3.51 3.42 0 0 0
19/01/2015
3.46
 605,430 3.35 3.48 3.33 160,100 4,000 2.5
16/01/2015
3.35
 188,270 3.31 3.35 3.29 10,800 0 0.2
15/01/2015
3.31
 315,740 3.33 3.40 3.29 5,000 0 0.1
14/01/2015
3.33
 738,960 3.14 3.35 3.16 4,000 0 0.1
13/01/2015
3.14
 212,310 3.14 3.18 3.12 45,710 0 0.7
12/01/2015
3.14
 154,790 3.14 3.25 3.09 0 0 0
09/01/2015
3.14
 96,110 3.14 3.18 3.14 0 0 0
08/01/2015
3.14
 340,570 3.03 3.18 3.03 38,430 0 0.6
07/01/2015
3.03
 77,980 3.14 3.14 3.03 0 0 0
06/01/2015
3.14
 83,990 3.09 3.14 3.01 0 0 0
05/01/2015
3.09
 171,910 2.90 3.09 2.88 0 0 0
31/12/2014
2.90
 52,840 2.79 2.90 2.81 0 0 0
30/12/2014
2.79
 106,130 2.73 2.79 2.73 0 0 0
29/12/2014
2.73
 23,070 2.81 2.81 2.73 100 0 0.0
26/12/2014
2.81
 33,650 2.83 2.83 2.77 0 0 0
25/12/2014
2.83
 121,840 2.86 2.86 2.79 0 0 0
24/12/2014
2.86
 31,800 2.86 2.90 2.86 0 0 0
23/12/2014
2.86
 46,770 2.88 2.90 2.81 0 0 0
22/12/2014
2.88
 82,500 2.73 2.88 2.79 0 0 0
19/12/2014
2.73
 72,450 2.81 2.90 2.73 0 0 0
18/12/2014
2.81
 88,700 2.73 2.83 2.75 200 0 0.0
17/12/2014
2.73
 216,780 2.92 2.92 2.73 0 0 0
16/12/2014
2.92
 106,390 3.03 3.03 2.92 0 0 0
15/12/2014
3.03
 115,950 3.03 3.05 3.01 0 0 0
12/12/2014
3.03
 135,530 3.05 3.07 3.01 10,000 0 0.1
11/12/2014
3.05
 108,300 3.09 3.09 2.99 0 0 0
10/12/2014
3.09
 177,600 3.05 3.12 3.01 10,000 0 0.1
09/12/2014
3.05
 345,390 3.16 3.16 3.05 0 0 0
08/12/2014
3.16
 364,430 3.14 3.18 3.14 0 0 0
05/12/2014
3.14
 197,410 3.20 3.20 3.12 0 0 0
04/12/2014
3.20
 426,990 3.20 3.25 3.16 116,870 0 1.7
03/12/2014
3.20
 401,490 3.03 3.22 3.03 300 0 0.0
02/12/2014
3.03
 117,180 2.96 3.03 2.96 100 0 0.0
01/12/2014
2.96
 218,020 2.94 3.01 2.94 0 0 0
28/11/2014
2.94
 113,460 2.92 2.96 2.88 0 0 0
27/11/2014
2.92
 100,200 2.88 2.96 2.90 0 0 0
26/11/2014
2.88
 287,300 3.07 3.07 2.88 0 1,000 -0.0
25/11/2014
3.07
 196,020 3.03 3.07 2.99 0 4,000 -0.1
24/11/2014
3.03
 125,600 3.07 3.07 2.94 0 0 0
21/11/2014
3.07
 279,760 3.05 3.14 2.96 0 7,000 -0.1
20/11/2014
3.05
 475,580 2.86 3.05 2.86 5,000 2,000 0.0
19/11/2014
2.86
 435,590 2.96 2.96 2.81 0 4,000 -0.1
18/11/2014
2.96
 276,650 3.03 3.12 2.96 32,000 0 0.4
17/11/2014
3.03
 263,450 3.01 3.16 3.03 7,000 0 0.1
14/11/2014
3.01
 472,940 3.09 3.09 2.92 4,000 1,500 0.0
13/11/2014
3.09
 194,120 3.14 3.14 3.09 0 0 0
12/11/2014
3.14
 214,410 3.09 3.18 3.09 0 0 0
11/11/2014
3.09
 356,780 3.16 3.18 3.09 1,500 2,000 -0.0
10/11/2014
3.16
 525,280 3.05 3.25 3.07 0 0 0
07/11/2014
3.05
 423,470 3.12 3.14 3.05 0 2,000 -0.0
06/11/2014
3.12
 366,930 3.05 3.16 3.05 0 8,000 -0.1
05/11/2014
3.05
 720,780 2.86 3.05 2.83 0 0 0
04/11/2014
2.86
 852,700 2.83 3.01 2.86 0 0 0
03/11/2014
2.83
 763,810 2.66 2.83 2.66 12,000 0 0.2
31/10/2014
2.66
 66,440 2.64 2.68 2.62 0 0 0
30/10/2014
2.64
 132,220 2.66 2.68 2.62 0 0 0
29/10/2014
2.66
 119,720 2.55 2.66 2.55 0 0 0
28/10/2014
2.55
 89,770 2.51 2.60 2.49 0 0 0
27/10/2014
2.51
 219,780 2.66 2.66 2.51 0 0 0
24/10/2014
2.66
 210,030 2.71 2.73 2.62 0 0 0
23/10/2014
2.71
 265,040 2.75 2.81 2.66 0 0 0
22/10/2014
2.75
 207,590 2.58 2.75 2.68 0 0 0
21/10/2014
2.58
 417,390 2.47 2.62 2.55 0 0 0
20/10/2014
2.47
 88,360 2.34 2.47 2.34 0 0 0
17/10/2014
2.34
 79,920 2.34 2.34 2.29 0 0 0
16/10/2014
2.34
 170,790 2.38 2.38 2.29 0 0 0
15/10/2014
2.38
 216,700 2.36 2.42 2.34 0 0 0
14/10/2014
2.36
 100,470 2.42 2.45 2.36 0 0 0
13/10/2014
2.42
 122,750 2.40 2.42 2.32 0 0 0
10/10/2014
2.40
 297,600 2.45 2.49 2.40 0 0 0
09/10/2014
2.45
 260,970 2.29 2.45 2.34 0 0 0
08/10/2014
2.29
 112,410 2.29 2.34 2.27 0 0 0
07/10/2014
2.29
 47,150 2.36 2.36 2.29 0 0 0
06/10/2014
2.36
 61,030 2.32 2.36 2.32 0 0 0
03/10/2014
2.32
 95,860 2.29 2.34 2.27 0 0 0
02/10/2014
2.29
 63,720 2.32 2.32 2.23 0 0 0
01/10/2014
2.32
 143,500 2.19 2.34 2.19 0 0 0
30/09/2014
2.19
 43,600 2.21 2.21 2.16 0 0 0
29/09/2014
2.21
 41,920 2.19 2.21 2.16 0 0 0
26/09/2014
2.19
 51,610 2.21 2.23 2.14 0 0 0
25/09/2014
2.21
 138,880 2.12 2.25 2.12 0 0 0
24/09/2014
2.12
 70,080 2.19 2.19 2.12 0 0 0
23/09/2014
2.19
 20,380 2.19 2.21 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |