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)
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
05/06/2014
2.08
 6,280 2.03 2.08 1.99 0 0 0
04/06/2014
2.03
 8,730 2.08 2.08 1.97 0 0 0
03/06/2014
2.08
 5,460 2.06 2.08 2.06 0 0 0
02/06/2014
2.06
 17,670 2.06 2.06 2.01 0 0 0
30/05/2014
2.06
 11,890 2.08 2.12 2.06 0 0 0
29/05/2014
2.08
 35,100 2.16 2.19 2.08 0 0 0
28/05/2014
2.16
 59,040 2.16 2.23 2.08 0 0 0
27/05/2014
2.16
 66,750 2.03 2.16 1.95 0 0 0
26/05/2014
2.03
 18,660 1.99 2.03 1.95 0 0 0
23/05/2014
1.99
 24,870 2.03 2.03 1.95 0 0 0
22/05/2014
2.03
 38,670 1.99 2.12 1.97 0 0 0
21/05/2014
1.99
 28,720 1.93 2.06 1.82 0 0 0
20/05/2014
1.93
 13,670 1.93 1.93 1.82 0 0 0
19/05/2014
1.93
 4,900 1.88 1.93 1.90 0 0 0
16/05/2014
1.88
 24,670 1.77 1.88 1.77 0 0 0
15/05/2014
1.77
 27,750 1.82 1.93 1.71 0 0 0
14/05/2014
1.82
 30,820 1.77 1.82 1.71 0 0 0
13/05/2014
1.77
 238,770 1.90 1.90 1.77 0 0 0
12/05/2014
1.90
 30,290 2.03 2.03 1.90 0 0 0
09/05/2014
2.03
 10,200 2.03 2.06 1.97 0 0 0
08/05/2014
2.03
 24,220 2.19 2.23 2.03 0 0 0
07/05/2014
2.19
 60,710 2.27 2.32 2.19 0 0 0
06/05/2014
2.27
 11,090 2.32 2.32 2.27 0 0 0
05/05/2014
2.32
 13,450 2.42 2.42 2.32 0 0 0
29/04/2014
2.42
 4,570 2.42 2.42 2.40 0 0 0
28/04/2014
2.42
 15,950 2.40 2.42 2.40 0 0 0
25/04/2014
2.40
 24,440 2.36 2.42 2.36 0 0 0
24/04/2014
2.36
 45,620 2.51 2.53 2.36 6,800 0 0.1
23/04/2014
2.51
 4,670 2.51 2.58 2.51 1,500 0 0.0
22/04/2014
2.51
 42,050 2.62 2.64 2.45 0 0 0
21/04/2014
2.62
 54,880 2.77 2.77 2.62 15,100 0 0.2
18/04/2014
2.77
 31,670 2.92 2.92 2.73 0 0 0
17/04/2014
2.92
 66,560 2.88 2.92 2.86 18,600 0 0.2
16/04/2014
2.88
 22,850 2.92 2.92 2.79 6,600 0 0.1
15/04/2014
2.92
 42,380 2.92 3.01 2.90 0 0 0
14/04/2014
2.92
 42,720 3.01 3.01 2.92 0 0 0
11/04/2014
3.01
 34,910 2.99 3.01 2.96 0 0 0
10/04/2014
2.99
 29,420 3.01 3.03 2.99 0 0 0
08/04/2014
3.01
 68,570 3.01 3.03 2.99 0 0 0
07/04/2014
3.01
 51,010 3.01 3.01 2.92 9,710 18,000 -0.1
04/04/2014
3.01
 46,170 3.01 3.01 2.96 15,000 0 0.2
03/04/2014
3.01
 29,130 2.90 3.01 2.92 6,050 0 0.1
02/04/2014
2.90
 132,360 2.88 2.90 2.75 0 0 0
01/04/2014
2.88
 71,530 2.92 2.92 2.86 0 0 0
31/03/2014
2.92
 52,140 2.99 2.99 2.90 0 0 0
28/03/2014
2.99
 23,630 3.01 3.01 2.94 0 0 0
27/03/2014
3.01
 107,620 2.94 3.01 2.88 0 0 0
26/03/2014
2.94
 197,640 3.03 3.05 2.90 0 0 0
25/03/2014
3.03
 170,190 3.20 3.20 3.03 0 0 0
24/03/2014
3.20
 134,920 3.14 3.20 3.14 5,750 0 0.1
21/03/2014
3.14
 66,070 3.12 3.22 3.12 0 0 0
20/03/2014
3.12
 309,180 3.22 3.31 3.03 0 0 0
19/03/2014
3.22
 139,690 3.20 3.25 3.18 10,000 0 0.1
18/03/2014
3.20
 100,410 3.22 3.35 3.20 8,000 0 0.1
17/03/2014
3.22
 339,140 3.03 3.22 3.12 0 0 0
14/03/2014
3.03
 654,290 2.83 3.03 2.92 10,000 0 0.1
13/03/2014
2.83
 198,340 2.81 2.83 2.77 0 0 0
12/03/2014
2.81
 203,580 2.86 2.86 2.79 0 0 0
11/03/2014
2.86
 112,150 2.86 2.94 2.86 0 100 -0.0
10/03/2014
2.86
 586,830 2.68 2.86 2.71 0 0 0
07/03/2014
2.68
 557,060 2.51 2.68 2.51 0 0 0
06/03/2014
2.51
 89,030 2.53 2.53 2.45 0 0 0
05/03/2014
2.53
 69,620 2.45 2.53 2.45 0 0 0
04/03/2014
2.45
 53,590 2.45 2.45 2.38 0 0 0
03/03/2014
2.45
 130,560 2.53 2.53 2.45 0 0 0
28/02/2014
2.53
 59,240 2.51 2.55 2.49 0 0 0
27/02/2014
2.51
 180,820 2.51 2.60 2.49 0 0 0
26/02/2014
2.51
 149,580 2.60 2.60 2.51 0 0 0
25/02/2014
2.60
 131,730 2.58 2.60 2.53 0 0 0
24/02/2014
2.58
 124,600 2.49 2.58 2.49 0 0 0
21/02/2014
2.49
 236,700 2.60 2.60 2.42 0 0 0
20/02/2014
2.60
 319,100 2.79 2.79 2.60 0 15,000 -0.2
19/02/2014
2.79
 192,060 2.68 2.79 2.64 0 0 0
18/02/2014
2.68
 216,230 2.58 2.68 2.55 0 0 0
17/02/2014
2.58
 341,540 2.58 2.68 2.49 0 0 0
14/02/2014
2.58
 189,870 2.62 2.62 2.55 0 0 0
13/02/2014
2.62
 509,410 2.49 2.66 2.58 0 0 0
12/02/2014
2.49
 513,860 2.34 2.49 2.42 15,000 0 0.2
11/02/2014
2.34
 304,230 2.29 2.45 2.29 0 0 0
10/02/2014
2.29
 59,710 2.25 2.32 2.23 0 0 0
07/02/2014
2.25
 141,630 2.27 2.29 2.19 0 0 0
06/02/2014
2.27
 193,060 2.29 2.32 2.21 0 0 0
27/01/2014
2.29
 137,050 2.27 2.36 2.25 0 0 0
24/01/2014
2.27
 373,210 2.14 2.27 2.14 0 0 0
23/01/2014
2.14
 144,550 2.12 2.16 2.12 0 0 0
22/01/2014
2.12
 246,940 2.08 2.21 2.10 0 0 0
21/01/2014
2.08
 202,110 2.06 2.10 1.99 0 0 0
20/01/2014
2.06
 92,030 1.99 2.10 1.93 0 0 0
17/01/2014
1.99
 242,950 1.99 2.10 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |