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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |