CTCP Thép Nam Kim (nkg)

14
0.10
(0.72%)
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
(2026-02-11) 		-1.05 -7.02% 118,081,400 -787,500 -10.1
13.50
16.15
13.90
2 tháng
(2026-01-12) 		-1.65 -10.61% 242,505,100 -313,500 -3.8
13.50
16.15
13.90
3 tháng
(2025-12-15) 		-0.70 -4.79% 302,078,400 1,101,000 17.5
13.50
16.15
13.90
6 tháng
(2025-09-15) 		-5.80 -29.44% 946,124,500 -4,811,400 -90.1
13.50
19.90
13.90
12 tháng
(2025-03-18) 		-1.80 -11.46% 2,548,778,900 -3,222,822 -71.1
11.30
19.90
13.90
24 tháng
(2024-03-25) 		-5.81 -29.47% 3,928,705,000 -19,922,608 -425.6
11.30
20.88
13.90
36 tháng
(2023-03-29) 		1.12 8.80% 6,358,132,100 -16,367,947 -307.0
10.79
20.88
13.90
60 tháng
(2021-04-08) 		-0.36 -2.53% 10,438,592,100 -15,068,770 -565.0
5.76
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |