CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2014
1.99
 356,260 1.86 1.99 1.97 0 0 0
15/01/2014
1.86
 20,640 1.86 1.88 1.84 0 0 0
14/01/2014
1.86
 18,020 1.84 1.90 1.84 0 0 0
13/01/2014
1.84
 13,500 1.88 1.88 1.84 0 0 0
10/01/2014
1.88
 12,440 1.90 1.90 1.84 0 0 0
09/01/2014
1.90
 32,620 1.93 1.93 1.82 0 0 0
08/01/2014
1.93
 6,200 1.86 1.93 1.86 0 0 0
07/01/2014
1.86
 16,500 1.93 1.93 1.86 0 0 0
06/01/2014
1.93
 55,040 1.90 1.93 1.86 0 0 0
03/01/2014
1.90
 900 1.90 1.93 1.90 0 0 0
02/01/2014
1.90
 5,110 1.90 1.90 1.86 0 0 0
31/12/2013
1.90
 16,850 1.88 1.90 1.84 0 0 0
30/12/2013
1.88
 17,720 1.90 1.90 1.86 0 0 0
27/12/2013
1.90
 16,910 1.90 1.90 1.86 0 0 0
26/12/2013
1.90
 12,170 1.95 1.95 1.86 0 0 0
25/12/2013
1.95
 72,810 1.84 1.95 1.84 0 0 0
24/12/2013
1.84
 49,390 1.93 1.93 1.80 0 0 0
23/12/2013
1.93
 21,830 1.93 1.93 1.88 0 0 0
20/12/2013
1.93
 47,290 1.90 1.93 1.86 0 0 0
19/12/2013
1.90
 23,430 1.86 1.90 1.88 0 0 0
18/12/2013
1.86
 29,280 1.84 1.88 1.84 0 0 0
17/12/2013
1.84
 25,570 1.88 1.88 1.84 0 0 0
16/12/2013
1.88
 39,440 1.84 1.88 1.84 0 0 0
13/12/2013
1.84
 5,450 1.88 1.88 1.84 0 0 0
12/12/2013
1.88
 10,370 1.88 1.88 1.84 0 0 0
11/12/2013
1.88
 45,060 1.90 1.90 1.84 0 0 0
10/12/2013
1.90
 44,940 1.90 1.93 1.86 0 0 0
09/12/2013
1.90
 57,190 1.90 1.90 1.84 0 0 0
06/12/2013
1.90
 61,050 1.88 1.95 1.86 0 0 0
05/12/2013
1.88
 133,440 1.95 1.95 1.88 0 0 0
04/12/2013
1.95
 56,440 1.95 1.95 1.93 0 0 0
03/12/2013
1.95
 35,620 1.95 1.99 1.95 930 0 0.0
02/12/2013
1.95
 52,290 1.95 1.99 1.88 0 0 0
29/11/2013
1.95
 66,070 2.01 2.01 1.93 0 3,000 -0.0
28/11/2013
2.01
 161,430 2.06 2.10 1.95 0 9,000 -0.1
27/11/2013
2.06
 110,750 2.10 2.10 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |