CTCP Thép Nam Kim (nkg)

13.30
0
(0%)
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
(2026-05-13) 		-0.65 -4.66% 40,311,200 -466,733 0
13.25
14.05
13.30
2 tháng
(2026-04-13) 		-0.80 -5.67% 126,290,400 -3,570,160 0
13.25
15.05
13.30
3 tháng
(2026-03-16) 		-0.70 -5% 203,125,300 -2,236,708 8.7
12.85
15.05
13.30
6 tháng
(2025-12-15) 		-1.30 -8.90% 509,508,200 -835,908 30.4
12.85
16.15
13.30
12 tháng
(2025-06-17) 		-0.05 -0.37% 2,258,179,700 -943,571 1.9
12.85
19.90
13.30
24 tháng
(2024-06-24) 		-5.55 -29.45% 3,667,479,600 -22,440,426 -427.5
11.30
20.02
13.30
36 tháng
(2023-06-28) 		-0.88 -6.19% 6,007,444,800 -11,258,837 -187.1
11.30
20.88
13.30
60 tháng
(2021-07-08) 		-6.85 -33.98% 10,343,919,600 -22,670,378 -727.1
5.76
35.03
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |