CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.35 -11.25% 34,712,100 220,009 0
10.40
12.10
10.90
2 tháng
(2026-06-01) 		-1.76 -14.18% 63,994,900 -341,379 0
10.40
12.55
10.90
3 tháng
(2026-05-04) 		-2.44 -18.65% 113,944,500 -1,762,664 0
10.40
13.09
10.90
6 tháng
(2026-01-30) 		-3.17 -22.93% 418,679,400 -2,220,433 10.6
10.40
14.68
10.90
12 tháng
(2025-08-04) 		-3.67 -25.62% 1,811,266,900 -6,731,533 -77.9
10.40
18.09
10.90
24 tháng
(2024-08-08) 		-4.08 -27.70% 3,555,044,200 -20,846,051 -396.4
10.27
18.09
10.90
36 tháng
(2023-08-14) 		-3.73 -25.92% 5,749,818,500 -13,099,462 -222.5
10.27
18.98
10.90
60 tháng
(2021-08-24) 		-8.43 -44.19% 10,170,857,800 -19,780,303 -625.2
5.24
31.84
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2015
2.36
 96,880 2.30 2.44 2.24 34,040 0 0.4
15/05/2015
2.30
 53,200 2.32 2.42 2.30 0 0 0
14/05/2015
2.32
 23,900 2.44 2.54 2.32 0 0 0
13/05/2015
2.44
 99,840 2.62 2.62 2.44 0 0 0
12/05/2015
2.62
 10,200 2.66 2.68 2.60 0 0 0
11/05/2015
2.66
 50,050 2.66 2.68 2.64 0 0 0
08/05/2015
2.66
 48,310 2.68 2.68 2.62 24,690 0 0.3
07/05/2015
2.68
 66,090 2.60 2.71 2.60 30,050 0 0.4
06/05/2015
2.60
 43,560 2.60 2.75 2.56 0 10,000 -0.1
05/05/2015
2.60
 40,510 2.58 2.62 2.48 0 0 0
04/05/2015
2.58
 61,040 2.70 2.71 2.52 0 0 0
27/04/2015
2.70
 9,030 2.73 2.73 2.64 0 0 0
24/04/2015
2.73
 21,870 2.79 2.79 2.73 0 0 0
23/04/2015
2.79
 23,720 2.79 2.83 2.79 0 0 0
22/04/2015
2.79
 58,290 2.83 2.85 2.79 0 0 0
21/04/2015
2.83
 106,640 2.79 2.87 2.81 0 0 0
20/04/2015
2.79
 41,060 2.79 2.83 2.79 0 0 0
17/04/2015
2.79
 25,750 2.83 2.83 2.77 14,000 21,000 -0.1
16/04/2015
2.83
 37,350 2.83 2.85 2.79 17,020 0 0.2
15/04/2015
2.83
 6,330 2.83 2.85 2.71 0 0 0
14/04/2015
2.83
 21,280 2.81 2.85 2.79 0 0 0
13/04/2015
2.81
 27,950 2.83 2.85 2.79 0 0 0
10/04/2015
2.83
 48,350 2.87 2.89 2.81 0 0 0
09/04/2015
2.87
 9,210 2.89 2.89 2.83 0 0 0
08/04/2015
2.89
 21,710 2.91 2.91 2.85 0 0 0
07/04/2015
2.91
 29,770 2.93 2.93 2.89 0 0 0
06/04/2015
2.93
 130,220 2.87 2.95 2.87 81,320 20,000 0.9
03/04/2015
2.87
 25,470 2.89 2.89 2.85 0 0 0
02/04/2015
2.89
 18,710 2.75 2.89 2.75 0 0 0
01/04/2015
2.75
 38,250 2.89 2.89 2.75 0 0 0
31/03/2015
2.89
 12,100 2.85 2.93 2.85 0 0 0
30/03/2015
2.85
 31,910 2.89 2.91 2.71 0 0 0
27/03/2015
2.89
 49,360 2.91 2.93 2.87 0 0 0
26/03/2015
2.91
 8,610 2.93 2.95 2.91 0 0 0
25/03/2015
2.93
 13,380 2.93 2.93 2.89 0 0 0
24/03/2015
2.93
 41,950 2.95 2.95 2.87 0 0 0
23/03/2015
2.95
 51,040 2.91 2.99 2.91 0 0 0
20/03/2015
2.91
 22,590 2.87 2.91 2.87 0 0 0
19/03/2015
2.87
 37,350 2.93 2.95 2.87 0 0 0
18/03/2015
2.93
 31,780 2.95 2.95 2.89 0 0 0
17/03/2015
2.95
 48,160 2.95 3.01 2.93 0 0 0
16/03/2015
2.95
 21,180 3.01 3.01 2.95 0 0 0
13/03/2015
3.01
 34,970 2.97 3.03 2.97 0 0 0
12/03/2015
2.97
 39,520 3.05 3.07 2.97 0 0 0
11/03/2015
3.05
 40,120 3.05 3.07 3.01 0 0 0
10/03/2015
3.05
 41,640 3.05 3.07 3.03 0 0 0
09/03/2015
3.05
 30,640 3.09 3.09 2.99 0 0 0
06/03/2015
3.09
 36,640 3.13 3.13 3.05 0 0 0
05/03/2015
3.13
 86,980 3.11 3.13 3.09 0 0 0
04/03/2015
3.11
 133,200 3.09 3.11 3.05 0 0 0
03/03/2015
3.09
 103,360 3.13 3.15 3.05 0 0 0
02/03/2015
3.13
 124,330 2.95 3.15 2.95 6,000 0 0.1
27/02/2015
2.95
 36,550 2.99 2.99 2.95 300 0 0.0
26/02/2015
2.99
 40,010 2.99 3.01 2.97 0 0 0
25/02/2015
2.99
 94,760 3.07 3.09 2.99 0 0 0
24/02/2015
3.07
 41,350 3.07 3.11 3.07 0 0 0
13/02/2015
3.07
 141,800 3.01 3.07 3.01 99,000 0 1.5
12/02/2015
3.01
 50,260 3.01 3.05 2.97 24,850 0 0.4
11/02/2015
3.01
 53,240 2.87 3.01 2.87 5,000 0 0.1
10/02/2015
2.87
 12,180 2.87 2.89 2.81 4,430 0 0.1
09/02/2015
2.87
 56,250 2.87 2.91 2.87 20,860 0 0.3
06/02/2015
2.87
 66,340 2.85 2.91 2.85 15,150 0 0.2
05/02/2015
2.85
 40,690 2.85 2.91 2.85 8,000 0 0.1
04/02/2015
2.85
 107,340 2.79 2.87 2.75 32,000 0 0.5
03/02/2015
2.79
 234,740 2.89 2.91 2.79 0 0 0
02/02/2015
2.89
 116,080 2.97 2.99 2.89 0 0 0
30/01/2015
2.97
 81,000 3.03 3.03 2.95 0 0 0
29/01/2015
3.03
 135,880 3.05 3.07 3.01 0 0 0
28/01/2015
3.05
 135,430 2.97 3.05 2.91 22,500 0 0.3
27/01/2015
2.97
 225,800 3.11 3.11 2.89 0 0 0
26/01/2015
3.11
 169,040 3.15 3.15 3.09 0 0 0
23/01/2015
3.15
 283,600 3.07 3.15 3.07 15,000 0 0.2
22/01/2015
3.07
 249,360 3.13 3.13 3.01 5,000 0 0.1
21/01/2015
3.13
 222,310 3.13 3.19 3.13 0 0 0
20/01/2015
3.13
 177,520 3.15 3.19 3.11 0 0 0
19/01/2015
3.15
 605,430 3.05 3.17 3.03 160,100 4,000 2.5
16/01/2015
3.05
 188,270 3.01 3.05 2.99 10,800 0 0.2
15/01/2015
3.01
 315,740 3.03 3.09 2.99 5,000 0 0.1
14/01/2015
3.03
 738,960 2.85 3.05 2.87 4,000 0 0.1
13/01/2015
2.85
 212,310 2.85 2.89 2.83 45,710 0 0.7
12/01/2015
2.85
 154,790 2.85 2.95 2.81 0 0 0
09/01/2015
2.85
 96,110 2.85 2.89 2.85 0 0 0
08/01/2015
2.85
 340,570 2.75 2.89 2.75 38,430 0 0.6
07/01/2015
2.75
 77,980 2.85 2.85 2.75 0 0 0
06/01/2015
2.85
 83,990 2.81 2.85 2.73 0 0 0
05/01/2015
2.81
 171,910 2.64 2.81 2.62 0 0 0
31/12/2014
2.64
 52,840 2.54 2.64 2.56 0 0 0
30/12/2014
2.54
 106,130 2.48 2.54 2.48 0 0 0
29/12/2014
2.48
 23,070 2.56 2.56 2.48 100 0 0.0
26/12/2014
2.56
 33,650 2.58 2.58 2.52 0 0 0
25/12/2014
2.58
 121,840 2.60 2.60 2.54 0 0 0
24/12/2014
2.60
 31,800 2.60 2.64 2.60 0 0 0
23/12/2014
2.60
 46,770 2.62 2.64 2.56 0 0 0
22/12/2014
2.62
 82,500 2.48 2.62 2.54 0 0 0
19/12/2014
2.48
 72,450 2.56 2.64 2.48 0 0 0
18/12/2014
2.56
 88,700 2.48 2.58 2.50 200 0 0.0
17/12/2014
2.48
 216,780 2.66 2.66 2.48 0 0 0
16/12/2014
2.66
 106,390 2.75 2.75 2.66 0 0 0
15/12/2014
2.75
 115,950 2.75 2.77 2.73 0 0 0
12/12/2014
2.75
 135,530 2.77 2.79 2.73 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |