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)
11/12/2014
2.77
 108,300 2.81 2.81 2.71 0 0 0
10/12/2014
2.81
 177,600 2.77 2.83 2.73 10,000 0 0.1
09/12/2014
2.77
 345,390 2.87 2.87 2.77 0 0 0
08/12/2014
2.87
 364,430 2.85 2.89 2.85 0 0 0
05/12/2014
2.85
 197,410 2.91 2.91 2.83 0 0 0
04/12/2014
2.91
 426,990 2.91 2.95 2.87 116,870 0 1.7
03/12/2014
2.91
 401,490 2.75 2.93 2.75 300 0 0.0
02/12/2014
2.75
 117,180 2.70 2.75 2.70 100 0 0.0
01/12/2014
2.70
 218,020 2.68 2.73 2.68 0 0 0
28/11/2014
2.68
 113,460 2.66 2.70 2.62 0 0 0
27/11/2014
2.66
 100,200 2.62 2.70 2.64 0 0 0
26/11/2014
2.62
 287,300 2.79 2.79 2.62 0 1,000 -0.0
25/11/2014
2.79
 196,020 2.75 2.79 2.71 0 4,000 -0.1
24/11/2014
2.75
 125,600 2.79 2.79 2.68 0 0 0
21/11/2014
2.79
 279,760 2.77 2.85 2.70 0 7,000 -0.1
20/11/2014
2.77
 475,580 2.60 2.77 2.60 5,000 2,000 0.0
19/11/2014
2.60
 435,590 2.70 2.70 2.56 0 4,000 -0.1
18/11/2014
2.70
 276,650 2.75 2.83 2.70 32,000 0 0.4
17/11/2014
2.75
 263,450 2.73 2.87 2.75 7,000 0 0.1
14/11/2014
2.73
 472,940 2.81 2.81 2.66 4,000 1,500 0.0
13/11/2014
2.81
 194,120 2.85 2.85 2.81 0 0 0
12/11/2014
2.85
 214,410 2.81 2.89 2.81 0 0 0
11/11/2014
2.81
 356,780 2.87 2.89 2.81 1,500 2,000 -0.0
10/11/2014
2.87
 525,280 2.77 2.95 2.79 0 0 0
07/11/2014
2.77
 423,470 2.83 2.85 2.77 0 2,000 -0.0
06/11/2014
2.83
 366,930 2.77 2.87 2.77 0 8,000 -0.1
05/11/2014
2.77
 720,780 2.60 2.77 2.58 0 0 0
04/11/2014
2.60
 852,700 2.58 2.73 2.60 0 0 0
03/11/2014
2.58
 763,810 2.42 2.58 2.42 12,000 0 0.2
31/10/2014
2.42
 66,440 2.40 2.44 2.38 0 0 0
30/10/2014
2.40
 132,220 2.42 2.44 2.38 0 0 0
29/10/2014
2.42
 119,720 2.32 2.42 2.32 0 0 0
28/10/2014
2.32
 89,770 2.28 2.36 2.26 0 0 0
27/10/2014
2.28
 219,780 2.42 2.42 2.28 0 0 0
24/10/2014
2.42
 210,030 2.46 2.48 2.38 0 0 0
23/10/2014
2.46
 265,040 2.50 2.56 2.42 0 0 0
22/10/2014
2.50
 207,590 2.34 2.50 2.44 0 0 0
21/10/2014
2.34
 417,390 2.24 2.38 2.32 0 0 0
20/10/2014
2.24
 88,360 2.12 2.24 2.12 0 0 0
17/10/2014
2.12
 79,920 2.12 2.12 2.09 0 0 0
16/10/2014
2.12
 170,790 2.16 2.16 2.09 0 0 0
15/10/2014
2.16
 216,700 2.14 2.20 2.12 0 0 0
14/10/2014
2.14
 100,470 2.20 2.22 2.14 0 0 0
13/10/2014
2.20
 122,750 2.18 2.20 2.11 0 0 0
10/10/2014
2.18
 297,600 2.22 2.26 2.18 0 0 0
09/10/2014
2.22
 260,970 2.09 2.22 2.12 0 0 0
08/10/2014
2.09
 112,410 2.09 2.12 2.07 0 0 0
07/10/2014
2.09
 47,150 2.14 2.14 2.09 0 0 0
06/10/2014
2.14
 61,030 2.11 2.14 2.11 0 0 0
03/10/2014
2.11
 95,860 2.09 2.12 2.07 0 0 0
02/10/2014
2.09
 63,720 2.11 2.11 2.03 0 0 0
01/10/2014
2.11
 143,500 1.99 2.12 1.99 0 0 0
30/09/2014
1.99
 43,600 2.01 2.01 1.97 0 0 0
29/09/2014
2.01
 41,920 1.99 2.01 1.97 0 0 0
26/09/2014
1.99
 51,610 2.01 2.03 1.95 0 0 0
25/09/2014
2.01
 138,880 1.93 2.05 1.93 0 0 0
24/09/2014
1.93
 70,080 1.99 1.99 1.93 0 0 0
23/09/2014
1.99
 20,380 1.99 2.01 1.97 0 0 0
22/09/2014
1.99
 61,310 2.03 2.05 1.99 0 0 0
19/09/2014
2.03
 31,860 2.05 2.05 2.03 0 1,000 -0.0
18/09/2014
2.05
 35,190 2.07 2.07 2.03 0 0 0
17/09/2014
2.07
 86,000 2.12 2.12 2.07 0 0 0
16/09/2014
2.12
 75,800 2.12 2.12 2.07 0 0 0
15/09/2014
2.12
 153,250 2.16 2.16 2.09 0 0 0
12/09/2014
2.16
 83,770 2.20 2.20 2.14 0 3,000 -0.0
11/09/2014
2.20
 69,790 2.14 2.20 2.09 0 4,000 -0.0
10/09/2014
2.14
 96,650 2.12 2.14 2.07 0 0 0
09/09/2014
2.12
 216,790 2.28 2.28 2.12 0 0 0
08/09/2014
2.28
 85,190 2.34 2.34 2.28 0 1,000 -0.0
05/09/2014
2.34
 115,730 2.32 2.36 2.32 0 0 0
04/09/2014
2.32
 261,220 2.18 2.32 2.18 0 0 0
03/09/2014
2.18
 125,880 2.18 2.20 2.12 0 10 -0.0
29/08/2014
2.18
 90,350 2.22 2.24 2.14 0 0 0
28/08/2014
2.22
 88,500 2.18 2.24 2.16 0 0 0
27/08/2014
2.18
 81,000 2.14 2.20 2.14 3,000 0 0.0
26/08/2014
2.14
 69,830 2.14 2.16 2.11 1,000 10,000 -0.1
25/08/2014
2.14
 106,410 2.14 2.18 2.12 1,000 0 0.0
22/08/2014
2.14
 28,120 2.12 2.16 2.11 0 0 0
21/08/2014
2.12
 108,550 2.14 2.18 2.12 0 0 0
20/08/2014
2.14
 81,980 2.18 2.20 2.12 0 0 0
19/08/2014
2.18
 100,340 2.18 2.22 2.16 0 10,000 -0.1
18/08/2014
2.18
 63,000 2.14 2.20 2.09 0 0 0
15/08/2014
2.14
 226,320 2.12 2.16 2.07 0 0 0
14/08/2014
2.12
 147,610 2.26 2.26 2.12 0 0 0
13/08/2014
2.26
 103,230 2.24 2.26 2.20 0 0 0
12/08/2014
2.24
 200,860 2.16 2.28 2.20 0 0 0
11/08/2014
2.16
 566,160 2.03 2.16 2.03 20,000 0 0.2
08/08/2014
2.03
 117,760 1.99 2.03 1.99 1,000 0 0.0
07/08/2014
1.99
 40,370 1.97 1.99 1.95 0 0 0
06/08/2014
1.97
 57,250 1.99 1.99 1.95 1,000 0 0.0
05/08/2014
1.99
 19,760 1.99 1.99 1.93 0 0 0
04/08/2014
1.99
 47,990 1.91 1.99 1.89 2,000 0 0.0
01/08/2014
1.91
 28,500 1.91 1.93 1.87 0 0 0
31/07/2014
1.91
 27,770 1.91 1.93 1.89 0 0 0
30/07/2014
1.91
 3,860 1.91 1.93 1.89 0 0 0
29/07/2014
1.91
 37,230 1.91 1.93 1.89 0 0 0
28/07/2014
1.91
 73,780 1.99 1.99 1.89 0 0 0
25/07/2014
1.99
 44,580 2.01 2.03 1.97 0 0 0
24/07/2014
2.01
 127,940 2.05 2.07 1.97 0 0 0
23/07/2014
2.05
 196,380 2.01 2.12 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |