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) 		-1.60 -13.33% 32,908,900 175,309 0
10.40
12.10
10.65
2 tháng
(2026-05-29) 		-2.01 -16.19% 63,457,000 -519,279 0
10.40
12.55
10.65
3 tháng
(2026-04-29) 		-2.65 -20.28% 114,820,600 -1,793,964 0
10.40
13.09
10.65
6 tháng
(2026-01-29) 		-3.51 -25.23% 421,101,000 -2,345,833 9.3
10.40
14.68
10.65
12 tháng
(2025-08-04) 		-3.92 -27.37% 1,809,463,700 -6,776,233 -77.9
10.40
18.09
10.65
24 tháng
(2024-08-07) 		-4.37 -29.57% 3,555,728,500 -21,071,451 -400.1
10.27
18.09
10.65
36 tháng
(2023-08-14) 		-3.98 -27.66% 5,748,015,300 -13,144,162 -222.5
10.27
18.98
10.65
60 tháng
(2021-08-23) 		-8.40 -44.68% 10,176,220,200 -19,781,603 -623.7
5.24
31.84
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2014
2.36
 131,730 2.34 2.36 2.30 0 0 0
24/02/2014
2.34
 124,600 2.26 2.34 2.26 0 0 0
21/02/2014
2.26
 236,700 2.36 2.36 2.20 0 0 0
20/02/2014
2.36
 319,100 2.54 2.54 2.36 0 15,000 -0.2
19/02/2014
2.54
 192,060 2.44 2.54 2.40 0 0 0
18/02/2014
2.44
 216,230 2.34 2.44 2.32 0 0 0
17/02/2014
2.34
 341,540 2.34 2.44 2.26 0 0 0
14/02/2014
2.34
 189,870 2.38 2.38 2.32 0 0 0
13/02/2014
2.38
 509,410 2.26 2.42 2.34 0 0 0
12/02/2014
2.26
 513,860 2.12 2.26 2.20 15,000 0 0.2
11/02/2014
2.12
 304,230 2.09 2.22 2.09 0 0 0
10/02/2014
2.09
 59,710 2.05 2.11 2.03 0 0 0
07/02/2014
2.05
 141,630 2.07 2.09 1.99 0 0 0
06/02/2014
2.07
 193,060 2.09 2.11 2.01 0 0 0
27/01/2014
2.09
 137,050 2.07 2.14 2.05 0 0 0
24/01/2014
2.07
 373,210 1.95 2.07 1.95 0 0 0
23/01/2014
1.95
 144,550 1.93 1.97 1.93 0 0 0
22/01/2014
1.93
 246,940 1.89 2.01 1.91 0 0 0
21/01/2014
1.89
 202,110 1.87 1.91 1.81 0 0 0
20/01/2014
1.87
 92,030 1.81 1.91 1.75 0 0 0
17/01/2014
1.81
 242,950 1.81 1.91 1.79 0 0 0
16/01/2014
1.81
 356,260 1.69 1.81 1.79 0 0 0
15/01/2014
1.69
 20,640 1.69 1.71 1.67 0 0 0
14/01/2014
1.69
 18,020 1.67 1.73 1.67 0 0 0
13/01/2014
1.67
 13,500 1.71 1.71 1.67 0 0 0
10/01/2014
1.71
 12,440 1.73 1.73 1.67 0 0 0
09/01/2014
1.73
 32,620 1.75 1.75 1.65 0 0 0
08/01/2014
1.75
 6,200 1.69 1.75 1.69 0 0 0
07/01/2014
1.69
 16,500 1.75 1.75 1.69 0 0 0
06/01/2014
1.75
 55,040 1.73 1.75 1.69 0 0 0
03/01/2014
1.73
 900 1.73 1.75 1.73 0 0 0
02/01/2014
1.73
 5,110 1.73 1.73 1.69 0 0 0
31/12/2013
1.73
 16,850 1.71 1.73 1.67 0 0 0
30/12/2013
1.71
 17,720 1.73 1.73 1.69 0 0 0
27/12/2013
1.73
 16,910 1.73 1.73 1.69 0 0 0
26/12/2013
1.73
 12,170 1.77 1.77 1.69 0 0 0
25/12/2013
1.77
 72,810 1.67 1.77 1.67 0 0 0
24/12/2013
1.67
 49,390 1.75 1.75 1.63 0 0 0
23/12/2013
1.75
 21,830 1.75 1.75 1.71 0 0 0
20/12/2013
1.75
 47,290 1.73 1.75 1.69 0 0 0
19/12/2013
1.73
 23,430 1.69 1.73 1.71 0 0 0
18/12/2013
1.69
 29,280 1.67 1.71 1.67 0 0 0
17/12/2013
1.67
 25,570 1.71 1.71 1.67 0 0 0
16/12/2013
1.71
 39,440 1.67 1.71 1.67 0 0 0
13/12/2013
1.67
 5,450 1.71 1.71 1.67 0 0 0
12/12/2013
1.71
 10,370 1.71 1.71 1.67 0 0 0
11/12/2013
1.71
 45,060 1.73 1.73 1.67 0 0 0
10/12/2013
1.73
 44,940 1.73 1.75 1.69 0 0 0
09/12/2013
1.73
 57,190 1.73 1.73 1.67 0 0 0
06/12/2013
1.73
 61,050 1.71 1.77 1.69 0 0 0
05/12/2013
1.71
 133,440 1.77 1.77 1.71 0 0 0
04/12/2013
1.77
 56,440 1.77 1.77 1.75 0 0 0
03/12/2013
1.77
 35,620 1.77 1.81 1.77 930 0 0.0
02/12/2013
1.77
 52,290 1.77 1.81 1.71 0 0 0
29/11/2013
1.77
 66,070 1.83 1.83 1.75 0 3,000 -0.0
28/11/2013
1.83
 161,430 1.87 1.91 1.77 0 9,000 -0.1
27/11/2013
1.87
 110,750 1.91 1.91 1.85 0 0 0
26/11/2013
1.91
 231,850 1.91 1.91 1.85 3,000 0 0.0
25/11/2013
1.91
 303,720 1.85 1.97 1.89 9,000 0 0.1
22/11/2013
1.85
 457,080 1.73 1.85 1.79 0 0 0
21/11/2013
1.73
 274,380 1.63 1.73 1.65 0 0 0
20/11/2013
1.63
 22,270 1.65 1.65 1.61 0 0 0
19/11/2013
1.65
 63,120 1.65 1.65 1.63 0 0 0
18/11/2013
1.65
 82,030 1.63 1.67 1.61 0 0 0
15/11/2013
1.63
 58,560 1.67 1.67 1.61 0 0 0
14/11/2013
1.67
 75,350 1.69 1.69 1.61 0 0 0
13/11/2013
1.69
 33,490 1.71 1.71 1.65 0 0 0
12/11/2013
1.71
 17,950 1.73 1.73 1.65 0 0 0
11/11/2013
1.73
 63,740 1.67 1.73 1.67 0 0 0
08/11/2013
1.67
 48,730 1.69 1.69 1.65 0 0 0
07/11/2013
1.69
 52,750 1.71 1.71 1.67 0 0 0
06/11/2013
1.71
 99,570 1.69 1.71 1.65 0 0 0
05/11/2013
1.69
 50,400 1.69 1.73 1.67 0 0 0
04/11/2013
1.69
 71,470 1.63 1.73 1.61 0 0 0
01/11/2013
1.63
 148,990 1.67 1.67 1.63 0 0 0
31/10/2013
1.67
 37,150 1.67 1.69 1.65 0 0 0
30/10/2013
1.67
 74,460 1.69 1.71 1.65 0 0 0
29/10/2013
1.69
 13,990 1.71 1.73 1.67 0 0 0
28/10/2013
1.71
 40,520 1.77 1.77 1.69 0 0 0
25/10/2013
1.77
 101,380 1.73 1.77 1.69 0 0 0
24/10/2013
1.73
 52,810 1.73 1.75 1.71 0 0 0
23/10/2013
1.73
 156,290 1.73 1.79 1.71 0 0 0
22/10/2013
1.73
 84,740 1.73 1.75 1.71 0 0 0
21/10/2013
1.73
 110,830 1.69 1.75 1.69 0 0 0
18/10/2013
1.69
 117,400 1.73 1.73 1.67 0 0 0
17/10/2013
1.73
 228,130 1.75 1.79 1.69 0 0 0
16/10/2013
1.75
 116,490 1.79 1.81 1.71 0 0 0
15/10/2013
1.79
 158,370 1.75 1.79 1.71 0 0 0
14/10/2013
1.75
 294,820 1.81 1.83 1.71 0 0 0
11/10/2013
1.81
 250,660 1.83 1.89 1.81 0 0 0
10/10/2013
1.83
 115,600 1.91 1.93 1.83 0 0 0
09/10/2013
1.91
 168,680 1.99 1.99 1.91 0 0 0
08/10/2013
1.99
 179,330 1.97 2.03 1.93 0 0 0
07/10/2013
1.97
 198,190 1.87 1.97 1.83 0 0 0
04/10/2013
1.87
 98,550 1.87 1.91 1.83 0 0 0
03/10/2013
1.87
 135,120 1.95 1.95 1.83 0 0 0
02/10/2013
1.95
 274,260 1.85 1.97 1.85 0 0 0
01/10/2013
1.85
 361,580 1.73 1.85 1.79 0 0 0
30/09/2013
1.73
 56,250 1.67 1.73 1.67 0 0 0
27/09/2013
1.67
 26,550 1.73 1.73 1.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |