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)
22/09/2014
2.19
 61,310 2.23 2.25 2.19 0 0 0
19/09/2014
2.23
 31,860 2.25 2.25 2.23 0 1,000 -0.0
18/09/2014
2.25
 35,190 2.27 2.27 2.23 0 0 0
17/09/2014
2.27
 86,000 2.34 2.34 2.27 0 0 0
16/09/2014
2.34
 75,800 2.34 2.34 2.27 0 0 0
15/09/2014
2.34
 153,250 2.38 2.38 2.29 0 0 0
12/09/2014
2.38
 83,770 2.42 2.42 2.36 0 3,000 -0.0
11/09/2014
2.42
 69,790 2.36 2.42 2.29 0 4,000 -0.0
10/09/2014
2.36
 96,650 2.34 2.36 2.27 0 0 0
09/09/2014
2.34
 216,790 2.51 2.51 2.34 0 0 0
08/09/2014
2.51
 85,190 2.58 2.58 2.51 0 1,000 -0.0
05/09/2014
2.58
 115,730 2.55 2.60 2.55 0 0 0
04/09/2014
2.55
 261,220 2.40 2.55 2.40 0 0 0
03/09/2014
2.40
 125,880 2.40 2.42 2.34 0 10 -0.0
29/08/2014
2.40
 90,350 2.45 2.47 2.36 0 0 0
28/08/2014
2.45
 88,500 2.40 2.47 2.38 0 0 0
27/08/2014
2.40
 81,000 2.36 2.42 2.36 3,000 0 0.0
26/08/2014
2.36
 69,830 2.36 2.38 2.32 1,000 10,000 -0.1
25/08/2014
2.36
 106,410 2.36 2.40 2.34 1,000 0 0.0
22/08/2014
2.36
 28,120 2.34 2.38 2.32 0 0 0
21/08/2014
2.34
 108,550 2.36 2.40 2.34 0 0 0
20/08/2014
2.36
 81,980 2.40 2.42 2.34 0 0 0
19/08/2014
2.40
 100,340 2.40 2.45 2.38 0 10,000 -0.1
18/08/2014
2.40
 63,000 2.36 2.42 2.29 0 0 0
15/08/2014
2.36
 226,320 2.34 2.38 2.27 0 0 0
14/08/2014
2.34
 147,610 2.49 2.49 2.34 0 0 0
13/08/2014
2.49
 103,230 2.47 2.49 2.42 0 0 0
12/08/2014
2.47
 200,860 2.38 2.51 2.42 0 0 0
11/08/2014
2.38
 566,160 2.23 2.38 2.23 20,000 0 0.2
08/08/2014
2.23
 117,760 2.19 2.23 2.19 1,000 0 0.0
07/08/2014
2.19
 40,370 2.16 2.19 2.14 0 0 0
06/08/2014
2.16
 57,250 2.19 2.19 2.14 1,000 0 0.0
05/08/2014
2.19
 19,760 2.19 2.19 2.12 0 0 0
04/08/2014
2.19
 47,990 2.10 2.19 2.08 2,000 0 0.0
01/08/2014
2.10
 28,500 2.10 2.12 2.06 0 0 0
31/07/2014
2.10
 27,770 2.10 2.12 2.08 0 0 0
30/07/2014
2.10
 3,860 2.10 2.12 2.08 0 0 0
29/07/2014
2.10
 37,230 2.10 2.12 2.08 0 0 0
28/07/2014
2.10
 73,780 2.19 2.19 2.08 0 0 0
25/07/2014
2.19
 44,580 2.21 2.23 2.16 0 0 0
24/07/2014
2.21
 127,940 2.25 2.27 2.16 0 0 0
23/07/2014
2.25
 196,380 2.21 2.34 2.25 0 0 0
22/07/2014
2.21
 117,990 2.08 2.21 2.21 0 0 0
21/07/2014
2.08
 34,860 2.10 2.14 2.08 0 0 0
18/07/2014
2.10
 13,570 2.10 2.12 2.10 0 930 -0.0
17/07/2014
2.10
 52,160 2.14 2.16 2.08 0 0 0
16/07/2014
2.14
 72,990 2.16 2.23 2.10 0 0 0
15/07/2014
2.16
 41,170 2.19 2.21 2.12 0 0 0
14/07/2014
2.19
 1,210 2.16 2.19 2.14 0 0 0
11/07/2014
2.16
 96,080 2.14 2.21 2.14 0 0 0
10/07/2014
2.14
 84,100 2.23 2.23 2.14 0 0 0
09/07/2014
2.23
 98,020 2.29 2.32 2.23 0 0 0
08/07/2014
2.29
 63,120 2.29 2.34 2.25 0 0 0
07/07/2014
2.29
 171,820 2.19 2.34 2.23 10 0 0.0
04/07/2014
2.19
 219,690 2.06 2.19 2.08 0 10 -0.0
03/07/2014
2.06
 61,490 2.03 2.08 1.99 0 0 0
02/07/2014
2.03
 17,400 2.03 2.03 1.99 0 0 0
01/07/2014
2.03
 19,800 1.99 2.03 1.99 0 0 0
30/06/2014
1.99
 51,190 1.97 1.99 1.97 0 0 0
27/06/2014
1.97
 30,270 1.97 2.01 1.97 0 0 0
26/06/2014
1.97
 47,180 2.06 2.06 1.97 0 1,000 -0.0
25/06/2014
2.06
 41,730 2.01 2.06 1.97 0 0 0
24/06/2014
2.01
 20,810 1.99 2.01 1.97 0 0 0
23/06/2014
1.99
 28,000 2.01 2.01 1.99 0 0 0
20/06/2014
2.01
 23,500 1.99 2.01 1.99 0 0 0
19/06/2014
1.99
 24,510 2.01 2.01 1.95 0 0 0
18/06/2014
2.01
 27,310 1.97 2.01 1.97 0 0 0
17/06/2014
1.97
 54,250 1.97 1.99 1.95 0 0 0
16/06/2014
1.97
 10,420 2.06 2.06 1.97 0 0 0
13/06/2014
2.06
 31,550 2.03 2.06 1.97 0 0 0
12/06/2014
2.03
 23,680 2.03 2.08 1.99 0 0 0
11/06/2014
2.03
 5,050 2.12 2.12 2.03 0 0 0
10/06/2014
2.12
 9,080 2.08 2.12 2.03 0 0 0
09/06/2014
2.08
 12,630 2.08 2.14 2.06 0 0 0
06/06/2014
2.08
 10,910 2.08 2.08 2.03 0 0 0
05/06/2014
2.08
 6,280 2.03 2.08 1.99 0 0 0
04/06/2014
2.03
 8,730 2.08 2.08 1.97 0 0 0
03/06/2014
2.08
 5,460 2.06 2.08 2.06 0 0 0
02/06/2014
2.06
 17,670 2.06 2.06 2.01 0 0 0
30/05/2014
2.06
 11,890 2.08 2.12 2.06 0 0 0
29/05/2014
2.08
 35,100 2.16 2.19 2.08 0 0 0
28/05/2014
2.16
 59,040 2.16 2.23 2.08 0 0 0
27/05/2014
2.16
 66,750 2.03 2.16 1.95 0 0 0
26/05/2014
2.03
 18,660 1.99 2.03 1.95 0 0 0
23/05/2014
1.99
 24,870 2.03 2.03 1.95 0 0 0
22/05/2014
2.03
 38,670 1.99 2.12 1.97 0 0 0
21/05/2014
1.99
 28,720 1.93 2.06 1.82 0 0 0
20/05/2014
1.93
 13,670 1.93 1.93 1.82 0 0 0
19/05/2014
1.93
 4,900 1.88 1.93 1.90 0 0 0
16/05/2014
1.88
 24,670 1.77 1.88 1.77 0 0 0
15/05/2014
1.77
 27,750 1.82 1.93 1.71 0 0 0
14/05/2014
1.82
 30,820 1.77 1.82 1.71 0 0 0
13/05/2014
1.77
 238,770 1.90 1.90 1.77 0 0 0
12/05/2014
1.90
 30,290 2.03 2.03 1.90 0 0 0
09/05/2014
2.03
 10,200 2.03 2.06 1.97 0 0 0
08/05/2014
2.03
 24,220 2.19 2.23 2.03 0 0 0
07/05/2014
2.19
 60,710 2.27 2.32 2.19 0 0 0
06/05/2014
2.27
 11,090 2.32 2.32 2.27 0 0 0
05/05/2014
2.32
 13,450 2.42 2.42 2.32 0 0 0
29/04/2014
2.42
 4,570 2.42 2.42 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |