CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |