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)
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
26/11/2013
2.10
 231,850 2.10 2.10 2.03 3,000 0 0.0
25/11/2013
2.10
 303,720 2.03 2.16 2.08 9,000 0 0.1
22/11/2013
2.03
 457,080 1.90 2.03 1.97 0 0 0
21/11/2013
1.90
 274,380 1.80 1.90 1.82 0 0 0
20/11/2013
1.80
 22,270 1.82 1.82 1.77 0 0 0
19/11/2013
1.82
 63,120 1.82 1.82 1.80 0 0 0
18/11/2013
1.82
 82,030 1.80 1.84 1.77 0 0 0
15/11/2013
1.80
 58,560 1.84 1.84 1.77 0 0 0
14/11/2013
1.84
 75,350 1.86 1.86 1.77 0 0 0
13/11/2013
1.86
 33,490 1.88 1.88 1.82 0 0 0
12/11/2013
1.88
 17,950 1.90 1.90 1.82 0 0 0
11/11/2013
1.90
 63,740 1.84 1.90 1.84 0 0 0
08/11/2013
1.84
 48,730 1.86 1.86 1.82 0 0 0
07/11/2013
1.86
 52,750 1.88 1.88 1.84 0 0 0
06/11/2013
1.88
 99,570 1.86 1.88 1.82 0 0 0
05/11/2013
1.86
 50,400 1.86 1.90 1.84 0 0 0
04/11/2013
1.86
 71,470 1.80 1.90 1.77 0 0 0
01/11/2013
1.80
 148,990 1.84 1.84 1.80 0 0 0
31/10/2013
1.84
 37,150 1.84 1.86 1.82 0 0 0
30/10/2013
1.84
 74,460 1.86 1.88 1.82 0 0 0
29/10/2013
1.86
 13,990 1.88 1.90 1.84 0 0 0
28/10/2013
1.88
 40,520 1.95 1.95 1.86 0 0 0
25/10/2013
1.95
 101,380 1.90 1.95 1.86 0 0 0
24/10/2013
1.90
 52,810 1.90 1.93 1.88 0 0 0
23/10/2013
1.90
 156,290 1.90 1.97 1.88 0 0 0
22/10/2013
1.90
 84,740 1.90 1.93 1.88 0 0 0
21/10/2013
1.90
 110,830 1.86 1.93 1.86 0 0 0
18/10/2013
1.86
 117,400 1.90 1.90 1.84 0 0 0
17/10/2013
1.90
 228,130 1.93 1.97 1.86 0 0 0
16/10/2013
1.93
 116,490 1.97 1.99 1.88 0 0 0
15/10/2013
1.97
 158,370 1.93 1.97 1.88 0 0 0
14/10/2013
1.93
 294,820 1.99 2.01 1.88 0 0 0
11/10/2013
1.99
 250,660 2.01 2.08 1.99 0 0 0
10/10/2013
2.01
 115,600 2.10 2.12 2.01 0 0 0
09/10/2013
2.10
 168,680 2.19 2.19 2.10 0 0 0
08/10/2013
2.19
 179,330 2.16 2.23 2.12 0 0 0
07/10/2013
2.16
 198,190 2.06 2.16 2.01 0 0 0
04/10/2013
2.06
 98,550 2.06 2.10 2.01 0 0 0
03/10/2013
2.06
 135,120 2.14 2.14 2.01 0 0 0
02/10/2013
2.14
 274,260 2.03 2.16 2.03 0 0 0
01/10/2013
2.03
 361,580 1.90 2.03 1.97 0 0 0
30/09/2013
1.90
 56,250 1.84 1.90 1.84 0 0 0
27/09/2013
1.84
 26,550 1.90 1.90 1.84 0 0 0
26/09/2013
1.90
 40,340 1.88 1.90 1.86 0 0 0
25/09/2013
1.88
 32,560 1.88 1.90 1.82 0 0 0
24/09/2013
1.88
 18,410 1.84 1.88 1.84 0 0 0
23/09/2013
1.84
 17,600 1.84 1.84 1.82 0 0 0
20/09/2013
1.84
 9,650 1.84 1.84 1.80 0 0 0
19/09/2013
1.84
 17,390 1.84 1.86 1.84 0 0 0
18/09/2013
1.84
 7,210 1.88 1.88 1.80 0 0 0
17/09/2013
1.88
 5,840 1.88 1.88 1.82 0 0 0
16/09/2013
1.88
 46,610 1.77 1.88 1.77 0 0 0
13/09/2013
1.77
 12,520 1.75 1.80 1.73 0 0 0
12/09/2013
1.75
 6,650 1.80 1.80 1.75 0 0 0
11/09/2013
1.80
 5,670 1.77 1.82 1.77 0 0 0
10/09/2013
1.77
 8,830 1.75 1.84 1.73 0 0 0
09/09/2013
1.75
 28,230 1.86 1.86 1.75 0 0 0
06/09/2013
1.86
 8,840 1.86 1.88 1.80 0 0 0
05/09/2013
1.86
 43,580 1.84 1.88 1.84 0 0 0
04/09/2013
1.84
 6,290 1.86 1.86 1.77 0 0 0
03/09/2013
1.86
 17,700 1.90 1.99 1.84 0 0 0
30/08/2013
1.90
 6,590 1.93 1.93 1.84 0 0 0
29/08/2013
1.93
 53,890 1.93 1.93 1.84 0 0 0
28/08/2013
1.93
 84,690 2.06 2.06 1.93 0 0 0
27/08/2013
2.06
 10,580 2.08 2.08 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |