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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |