CTCP Thép Nam Kim (nkg)

14.05
0.15
(1.08%)
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
(2026-02-11) 		-1.05 -7.02% 118,081,400 -787,500 -10.1
13.50
16.15
13.90
2 tháng
(2026-01-12) 		-1.65 -10.61% 242,505,100 -313,500 -3.8
13.50
16.15
13.90
3 tháng
(2025-12-15) 		-0.70 -4.79% 302,078,400 1,101,000 17.5
13.50
16.15
13.90
6 tháng
(2025-09-15) 		-5.80 -29.44% 946,124,500 -4,811,400 -90.1
13.50
19.90
13.90
12 tháng
(2025-03-18) 		-1.80 -11.46% 2,548,778,900 -3,222,822 -71.1
11.30
19.90
13.90
24 tháng
(2024-03-25) 		-5.81 -29.47% 3,928,705,000 -19,922,608 -425.6
11.30
20.88
13.90
36 tháng
(2023-03-29) 		1.12 8.80% 6,358,132,100 -16,367,947 -307.0
10.79
20.88
13.90
60 tháng
(2021-04-08) 		-0.36 -2.53% 10,438,592,100 -15,068,770 -565.0
5.76
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |