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)
27/05/2015
2.81
 69,270 2.81 2.86 2.73 0 0 0
26/05/2015
2.81
 4,310 2.86 2.90 2.75 0 0 0
25/05/2015
2.86
 60,930 2.71 2.86 2.71 0 0 0
22/05/2015
2.71
 3,130 2.77 2.81 2.71 0 0 0
21/05/2015
2.77
 42,000 2.71 2.81 2.62 0 0 0
20/05/2015
2.71
 42,720 2.58 2.75 2.58 0 0 0
19/05/2015
2.58
 40,260 2.60 2.66 2.49 0 0 0
18/05/2015
2.60
 96,880 2.53 2.68 2.47 34,040 0 0.4
15/05/2015
2.53
 53,200 2.55 2.66 2.53 0 0 0
14/05/2015
2.55
 23,900 2.68 2.79 2.55 0 0 0
13/05/2015
2.68
 99,840 2.88 2.88 2.68 0 0 0
12/05/2015
2.88
 10,200 2.92 2.94 2.86 0 0 0
11/05/2015
2.92
 50,050 2.92 2.94 2.90 0 0 0
08/05/2015
2.92
 48,310 2.94 2.94 2.88 24,690 0 0.3
07/05/2015
2.94
 66,090 2.86 2.99 2.86 30,050 0 0.4
06/05/2015
2.86
 43,560 2.86 3.03 2.81 0 10,000 -0.1
05/05/2015
2.86
 40,510 2.83 2.88 2.73 0 0 0
04/05/2015
2.83
 61,040 2.96 2.99 2.77 0 0 0
27/04/2015
2.96
 9,030 3.01 3.01 2.90 0 0 0
24/04/2015
3.01
 21,870 3.07 3.07 3.01 0 0 0
23/04/2015
3.07
 23,720 3.07 3.12 3.07 0 0 0
22/04/2015
3.07
 58,290 3.12 3.14 3.07 0 0 0
21/04/2015
3.12
 106,640 3.07 3.16 3.09 0 0 0
20/04/2015
3.07
 41,060 3.07 3.12 3.07 0 0 0
17/04/2015
3.07
 25,750 3.12 3.12 3.05 14,000 21,000 -0.1
16/04/2015
3.12
 37,350 3.12 3.14 3.07 17,020 0 0.2
15/04/2015
3.12
 6,330 3.12 3.14 2.99 0 0 0
14/04/2015
3.12
 21,280 3.09 3.14 3.07 0 0 0
13/04/2015
3.09
 27,950 3.12 3.14 3.07 0 0 0
10/04/2015
3.12
 48,350 3.16 3.18 3.09 0 0 0
09/04/2015
3.16
 9,210 3.18 3.18 3.12 0 0 0
08/04/2015
3.18
 21,710 3.20 3.20 3.14 0 0 0
07/04/2015
3.20
 29,770 3.22 3.22 3.18 0 0 0
06/04/2015
3.22
 130,220 3.16 3.25 3.16 81,320 20,000 0.9
03/04/2015
3.16
 25,470 3.18 3.18 3.14 0 0 0
02/04/2015
3.18
 18,710 3.03 3.18 3.03 0 0 0
01/04/2015
3.03
 38,250 3.18 3.18 3.03 0 0 0
31/03/2015
3.18
 12,100 3.14 3.22 3.14 0 0 0
30/03/2015
3.14
 31,910 3.18 3.20 2.99 0 0 0
27/03/2015
3.18
 49,360 3.20 3.22 3.16 0 0 0
26/03/2015
3.20
 8,610 3.22 3.25 3.20 0 0 0
25/03/2015
3.22
 13,380 3.22 3.22 3.18 0 0 0
24/03/2015
3.22
 41,950 3.25 3.25 3.16 0 0 0
23/03/2015
3.25
 51,040 3.20 3.29 3.20 0 0 0
20/03/2015
3.20
 22,590 3.16 3.20 3.16 0 0 0
19/03/2015
3.16
 37,350 3.22 3.25 3.16 0 0 0
18/03/2015
3.22
 31,780 3.25 3.25 3.18 0 0 0
17/03/2015
3.25
 48,160 3.25 3.31 3.22 0 0 0
16/03/2015
3.25
 21,180 3.31 3.31 3.25 0 0 0
13/03/2015
3.31
 34,970 3.27 3.33 3.27 0 0 0
12/03/2015
3.27
 39,520 3.35 3.38 3.27 0 0 0
11/03/2015
3.35
 40,120 3.35 3.38 3.31 0 0 0
10/03/2015
3.35
 41,640 3.35 3.38 3.33 0 0 0
09/03/2015
3.35
 30,640 3.40 3.40 3.29 0 0 0
06/03/2015
3.40
 36,640 3.44 3.44 3.35 0 0 0
05/03/2015
3.44
 86,980 3.42 3.44 3.40 0 0 0
04/03/2015
3.42
 133,200 3.40 3.42 3.35 0 0 0
03/03/2015
3.40
 103,360 3.44 3.46 3.35 0 0 0
02/03/2015
3.44
 124,330 3.25 3.46 3.25 6,000 0 0.1
27/02/2015
3.25
 36,550 3.29 3.29 3.25 300 0 0.0
26/02/2015
3.29
 40,010 3.29 3.31 3.27 0 0 0
25/02/2015
3.29
 94,760 3.38 3.40 3.29 0 0 0
24/02/2015
3.38
 41,350 3.38 3.42 3.38 0 0 0
13/02/2015
3.38
 141,800 3.31 3.38 3.31 99,000 0 1.5
12/02/2015
3.31
 50,260 3.31 3.35 3.27 24,850 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |