CTCP Thép Nam Kim (nkg)

10.20
-0.45
(-4.23%)
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
(2026-08-12) 		-0.55 -4.91% 26,009,800 -36,719 0
10.20
11.20
10.20
2 tháng
(2026-07-13) 		-1.05 -8.97% 67,009,600 1,440,840 0
10.20
11.80
10.20
3 tháng
(2026-06-15) 		-1.80 -14.49% 96,052,100 1,218,006 0
10.20
12.55
10.20
6 tháng
(2026-03-16) 		-2.08 -16.32% 300,207,300 -996,402 8.7
10.20
13.68
10.20
12 tháng
(2025-09-16) 		-7.08 -39.92% 1,230,556,700 -4,935,202 -65.7
10.20
18.09
10.20
24 tháng
(2024-09-23) 		-4.40 -29.23% 3,468,082,000 -13,539,920 -266.9
10.20
18.09
10.20
36 tháng
(2023-09-27) 		-3.34 -23.86% 5,433,734,100 -11,314,231 -210.5
10.20
18.98
10.20
60 tháng
(2021-10-07) 		-16.84 -61.25% 9,964,390,400 -14,305,572 -435.2
5.24
31.84
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/09/2013
1.73
 40,340 1.71 1.73 1.69 0 0 0
25/09/2013
1.71
 32,560 1.71 1.73 1.65 0 0 0
24/09/2013
1.71
 18,410 1.67 1.71 1.67 0 0 0
23/09/2013
1.67
 17,600 1.67 1.67 1.65 0 0 0
20/09/2013
1.67
 9,650 1.67 1.67 1.63 0 0 0
19/09/2013
1.67
 17,390 1.67 1.69 1.67 0 0 0
18/09/2013
1.67
 7,210 1.71 1.71 1.63 0 0 0
17/09/2013
1.71
 5,840 1.71 1.71 1.65 0 0 0
16/09/2013
1.71
 46,610 1.61 1.71 1.61 0 0 0
13/09/2013
1.61
 12,520 1.59 1.63 1.57 0 0 0
12/09/2013
1.59
 6,650 1.63 1.63 1.59 0 0 0
11/09/2013
1.63
 5,670 1.61 1.65 1.61 0 0 0
10/09/2013
1.61
 8,830 1.59 1.67 1.57 0 0 0
09/09/2013
1.59
 28,230 1.69 1.69 1.59 0 0 0
06/09/2013
1.69
 8,840 1.69 1.71 1.63 0 0 0
05/09/2013
1.69
 43,580 1.67 1.71 1.67 0 0 0
04/09/2013
1.67
 6,290 1.69 1.69 1.61 0 0 0
03/09/2013
1.69
 17,700 1.73 1.81 1.67 0 0 0
30/08/2013
1.73
 6,590 1.75 1.75 1.67 0 0 0
29/08/2013
1.75
 53,890 1.75 1.75 1.67 0 0 0
28/08/2013
1.75
 84,690 1.87 1.87 1.75 0 0 0
27/08/2013
1.87
 10,580 1.89 1.89 1.83 0 0 0
26/08/2013
1.89
 18,630 1.91 1.91 1.83 0 0 0
23/08/2013
1.91
 57,390 1.89 1.97 1.89 0 0 0
22/08/2013
1.89
 34,770 1.89 1.91 1.87 0 0 0
21/08/2013
1.89
 53,160 1.87 1.89 1.81 0 0 0
20/08/2013
1.87
 18,090 1.91 1.91 1.83 0 0 0
19/08/2013
1.91
 20,640 1.87 1.95 1.85 0 0 0
16/08/2013
1.87
 13,040 1.89 1.91 1.81 0 0 0
15/08/2013
1.89
 108,770 1.89 1.91 1.79 0 15,000 -0.1
14/08/2013
1.89
 29,570 1.93 1.93 1.85 0 0 0
13/08/2013
1.93
 13,440 1.93 1.95 1.89 0 0 0
12/08/2013
1.93
 11,130 1.93 1.95 1.89 0 0 0
09/08/2013
1.93
 14,840 1.93 1.97 1.89 0 0 0
08/08/2013
1.93
 35,820 1.89 1.97 1.89 0 0 0
07/08/2013
1.89
 73,390 1.93 1.95 1.89 0 0 0
06/08/2013
1.93
 56,610 1.93 2.01 1.87 0 0 0
05/08/2013
1.93
 57,950 2.01 2.05 1.93 0 0 0
02/08/2013
2.01
 41,830 2.11 2.11 2.01 0 0 0
01/08/2013
2.11
 49,600 2.01 2.14 1.95 0 0 0
31/07/2013
2.01
 148,850 1.89 2.01 1.95 0 0 0
30/07/2013
1.89
 70,930 1.77 1.89 1.77 0 0 0
29/07/2013
1.77
 28,550 1.89 1.91 1.77 0 0 0
26/07/2013
1.89
 34,890 1.81 1.91 1.75 0 0 0
25/07/2013
1.81
 39,650 1.93 2.03 1.81 0 0 0
24/07/2013
1.93
 46,150 2.05 2.07 1.93 0 0 0
23/07/2013
2.05
 11,510 2.07 2.12 1.97 0 0 0
22/07/2013
2.07
 86,700 2.14 2.24 2.01 0 0 0
19/07/2013
2.14
 32,420 2.22 2.30 2.14 0 0 0
18/07/2013
2.22
 47,820 2.28 2.32 2.18 0 0 0
17/07/2013
2.28
 55,230 2.34 2.34 2.20 0 0 0
16/07/2013
2.34
 106,250 2.20 2.34 2.22 0 0 0
15/07/2013
2.20
 132,850 2.07 2.20 2.12 0 0 0
12/07/2013
2.07
 57,680 1.99 2.12 2.07 0 0 0
11/07/2013
1.99
 59,150 2.01 2.09 1.95 0 0 0
10/07/2013
2.01
 28,480 2.14 2.16 2.01 0 0 0
09/07/2013
2.14
 45,210 2.05 2.14 2.03 0 0 0
08/07/2013
2.05
 28,070 2.16 2.24 2.05 0 0 0
05/07/2013
2.16
 148,850 2.32 2.34 2.16 0 0 0
04/07/2013
2.32
 130,110 2.48 2.52 2.32 0 0 0
03/07/2013
2.48
 23,690 2.48 2.56 2.38 0 0 0
02/07/2013
2.48
 145,510 2.48 2.64 2.46 0 0 0
01/07/2013
2.48
 204,750 2.66 2.66 2.48 0 0 0
28/06/2013
2.66
 64,920 2.73 2.73 2.66 0 0 0
27/06/2013
2.73
 84,620 2.71 2.89 2.68 0 0 0
26/06/2013
2.71
 60,860 2.62 2.73 2.62 6,000 0 0.1
25/06/2013
2.62
 120,020 2.79 2.79 2.62 0 0 0
24/06/2013
2.79
 52,980 2.81 2.85 2.73 0 0 0
21/06/2013
2.81
 46,690 2.73 2.83 2.71 9,000 0 0.1
20/06/2013
2.73
 47,200 2.83 2.87 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |