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)
21/07/2014
1.89
 34,860 1.91 1.95 1.89 0 0 0
18/07/2014
1.91
 13,570 1.91 1.93 1.91 0 930 -0.0
17/07/2014
1.91
 52,160 1.95 1.97 1.89 0 0 0
16/07/2014
1.95
 72,990 1.97 2.03 1.91 0 0 0
15/07/2014
1.97
 41,170 1.99 2.01 1.93 0 0 0
14/07/2014
1.99
 1,210 1.97 1.99 1.95 0 0 0
11/07/2014
1.97
 96,080 1.95 2.01 1.95 0 0 0
10/07/2014
1.95
 84,100 2.03 2.03 1.95 0 0 0
09/07/2014
2.03
 98,020 2.09 2.11 2.03 0 0 0
08/07/2014
2.09
 63,120 2.09 2.12 2.05 0 0 0
07/07/2014
2.09
 171,820 1.99 2.12 2.03 10 0 0.0
04/07/2014
1.99
 219,690 1.87 1.99 1.89 0 10 -0.0
03/07/2014
1.87
 61,490 1.85 1.89 1.81 0 0 0
02/07/2014
1.85
 17,400 1.85 1.85 1.81 0 0 0
01/07/2014
1.85
 19,800 1.81 1.85 1.81 0 0 0
30/06/2014
1.81
 51,190 1.79 1.81 1.79 0 0 0
27/06/2014
1.79
 30,270 1.79 1.83 1.79 0 0 0
26/06/2014
1.79
 47,180 1.87 1.87 1.79 0 1,000 -0.0
25/06/2014
1.87
 41,730 1.83 1.87 1.79 0 0 0
24/06/2014
1.83
 20,810 1.81 1.83 1.79 0 0 0
23/06/2014
1.81
 28,000 1.83 1.83 1.81 0 0 0
20/06/2014
1.83
 23,500 1.81 1.83 1.81 0 0 0
19/06/2014
1.81
 24,510 1.83 1.83 1.77 0 0 0
18/06/2014
1.83
 27,310 1.79 1.83 1.79 0 0 0
17/06/2014
1.79
 54,250 1.79 1.81 1.77 0 0 0
16/06/2014
1.79
 10,420 1.87 1.87 1.79 0 0 0
13/06/2014
1.87
 31,550 1.85 1.87 1.79 0 0 0
12/06/2014
1.85
 23,680 1.85 1.89 1.81 0 0 0
11/06/2014
1.85
 5,050 1.93 1.93 1.85 0 0 0
10/06/2014
1.93
 9,080 1.89 1.93 1.85 0 0 0
09/06/2014
1.89
 12,630 1.89 1.95 1.87 0 0 0
06/06/2014
1.89
 10,910 1.89 1.89 1.85 0 0 0
05/06/2014
1.89
 6,280 1.85 1.89 1.81 0 0 0
04/06/2014
1.85
 8,730 1.89 1.89 1.79 0 0 0
03/06/2014
1.89
 5,460 1.87 1.89 1.87 0 0 0
02/06/2014
1.87
 17,670 1.87 1.87 1.83 0 0 0
30/05/2014
1.87
 11,890 1.89 1.93 1.87 0 0 0
29/05/2014
1.89
 35,100 1.97 1.99 1.89 0 0 0
28/05/2014
1.97
 59,040 1.97 2.03 1.89 0 0 0
27/05/2014
1.97
 66,750 1.85 1.97 1.77 0 0 0
26/05/2014
1.85
 18,660 1.81 1.85 1.77 0 0 0
23/05/2014
1.81
 24,870 1.85 1.85 1.77 0 0 0
22/05/2014
1.85
 38,670 1.81 1.93 1.79 0 0 0
21/05/2014
1.81
 28,720 1.75 1.87 1.65 0 0 0
20/05/2014
1.75
 13,670 1.75 1.75 1.65 0 0 0
19/05/2014
1.75
 4,900 1.71 1.75 1.73 0 0 0
16/05/2014
1.71
 24,670 1.61 1.71 1.61 0 0 0
15/05/2014
1.61
 27,750 1.65 1.75 1.55 0 0 0
14/05/2014
1.65
 30,820 1.61 1.65 1.55 0 0 0
13/05/2014
1.61
 238,770 1.73 1.73 1.61 0 0 0
12/05/2014
1.73
 30,290 1.85 1.85 1.73 0 0 0
09/05/2014
1.85
 10,200 1.85 1.87 1.79 0 0 0
08/05/2014
1.85
 24,220 1.99 2.03 1.85 0 0 0
07/05/2014
1.99
 60,710 2.07 2.11 1.99 0 0 0
06/05/2014
2.07
 11,090 2.11 2.11 2.07 0 0 0
05/05/2014
2.11
 13,450 2.20 2.20 2.11 0 0 0
29/04/2014
2.20
 4,570 2.20 2.20 2.18 0 0 0
28/04/2014
2.20
 15,950 2.18 2.20 2.18 0 0 0
25/04/2014
2.18
 24,440 2.14 2.20 2.14 0 0 0
24/04/2014
2.14
 45,620 2.28 2.30 2.14 6,800 0 0.1
23/04/2014
2.28
 4,670 2.28 2.34 2.28 1,500 0 0.0
22/04/2014
2.28
 42,050 2.38 2.40 2.22 0 0 0
21/04/2014
2.38
 54,880 2.52 2.52 2.38 15,100 0 0.2
18/04/2014
2.52
 31,670 2.66 2.66 2.48 0 0 0
17/04/2014
2.66
 66,560 2.62 2.66 2.60 18,600 0 0.2
16/04/2014
2.62
 22,850 2.66 2.66 2.54 6,600 0 0.1
15/04/2014
2.66
 42,380 2.66 2.73 2.64 0 0 0
14/04/2014
2.66
 42,720 2.73 2.73 2.66 0 0 0
11/04/2014
2.73
 34,910 2.71 2.73 2.70 0 0 0
10/04/2014
2.71
 29,420 2.73 2.75 2.71 0 0 0
08/04/2014
2.73
 68,570 2.73 2.75 2.71 0 0 0
07/04/2014
2.73
 51,010 2.73 2.73 2.66 9,710 18,000 -0.1
04/04/2014
2.73
 46,170 2.73 2.73 2.70 15,000 0 0.2
03/04/2014
2.73
 29,130 2.64 2.73 2.66 6,050 0 0.1
02/04/2014
2.64
 132,360 2.62 2.64 2.50 0 0 0
01/04/2014
2.62
 71,530 2.66 2.66 2.60 0 0 0
31/03/2014
2.66
 52,140 2.71 2.71 2.64 0 0 0
28/03/2014
2.71
 23,630 2.73 2.73 2.68 0 0 0
27/03/2014
2.73
 107,620 2.68 2.73 2.62 0 0 0
26/03/2014
2.68
 197,640 2.75 2.77 2.64 0 0 0
25/03/2014
2.75
 170,190 2.91 2.91 2.75 0 0 0
24/03/2014
2.91
 134,920 2.85 2.91 2.85 5,750 0 0.1
21/03/2014
2.85
 66,070 2.83 2.93 2.83 0 0 0
20/03/2014
2.83
 309,180 2.93 3.01 2.75 0 0 0
19/03/2014
2.93
 139,690 2.91 2.95 2.89 10,000 0 0.1
18/03/2014
2.91
 100,410 2.93 3.05 2.91 8,000 0 0.1
17/03/2014
2.93
 339,140 2.75 2.93 2.83 0 0 0
14/03/2014
2.75
 654,290 2.58 2.75 2.66 10,000 0 0.1
13/03/2014
2.58
 198,340 2.56 2.58 2.52 0 0 0
12/03/2014
2.56
 203,580 2.60 2.60 2.54 0 0 0
11/03/2014
2.60
 112,150 2.60 2.68 2.60 0 100 -0.0
10/03/2014
2.60
 586,830 2.44 2.60 2.46 0 0 0
07/03/2014
2.44
 557,060 2.28 2.44 2.28 0 0 0
06/03/2014
2.28
 89,030 2.30 2.30 2.22 0 0 0
05/03/2014
2.30
 69,620 2.22 2.30 2.22 0 0 0
04/03/2014
2.22
 53,590 2.22 2.22 2.16 0 0 0
03/03/2014
2.22
 130,560 2.30 2.30 2.22 0 0 0
28/02/2014
2.30
 59,240 2.28 2.32 2.26 0 0 0
27/02/2014
2.28
 180,820 2.28 2.36 2.26 0 0 0
26/02/2014
2.28
 149,580 2.36 2.36 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |