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)
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
19/06/2013
2.83
 105,000 2.73 2.91 2.77 0 0 0
18/06/2013
2.73
 99,630 2.56 2.73 2.52 0 0 0
17/06/2013
2.56
 53,940 2.64 2.73 2.46 0 0 0
14/06/2013
2.64
 34,170 2.62 2.73 2.64 0 0 0
13/06/2013
2.62
 76,310 2.56 2.73 2.48 0 0 0
12/06/2013
2.56
 88,910 2.66 2.68 2.56 0 0 0
11/06/2013
2.66
 50,490 2.75 2.81 2.64 0 0 0
10/06/2013
2.75
 199,340 2.85 2.93 2.66 0 0 0
07/06/2013
2.85
 126,190 3.05 3.05 2.85 0 0 0
06/06/2013
3.05
 44,370 2.99 3.11 2.91 0 0 0
05/06/2013
2.99
 97,030 3.03 3.09 2.93 0 0 0
04/06/2013
3.03
 272,210 2.83 3.03 2.91 0 0 0
03/06/2013
2.83
 117,960 2.87 2.99 2.81 0 0 0
31/05/2013
2.87
 113,180 2.73 2.91 2.75 0 0 0
30/05/2013
2.73
 214,010 2.73 2.89 2.73 0 0 0
29/05/2013
2.73
 92,910 2.56 2.73 2.71 0 0 0
28/05/2013
2.56
 102,050 2.40 2.56 2.24 0 0 0
27/05/2013
2.40
 200,380 2.28 2.44 2.14 0 0 0
24/05/2013
2.28
 83,920 2.14 2.28 2.01 0 0 0
23/05/2013
2.14
 86,070 2.01 2.14 2.12 0 0 0
22/05/2013
2.01
 100,860 1.89 2.01 1.77 0 0 0
21/05/2013
1.89
 36,530 1.77 1.89 1.79 0 0 0
20/05/2013
1.77
 153,270 1.67 1.77 1.57 0 0 0
17/05/2013
1.67
 86,790 1.57 1.67 1.48 0 0 0
16/05/2013
1.57
 45,870 1.48 1.57 1.46 0 0 0
15/05/2013
1.48
 35,810 1.46 1.48 1.38 0 0 0
14/05/2013
1.46
 45,640 1.46 1.48 1.38 0 0 0
13/05/2013
1.46
 76,700 1.46 1.48 1.42 0 0 0
10/05/2013
1.46
 76,690 1.42 1.48 1.42 0 0 0
09/05/2013
1.42
 15,380 1.34 1.42 1.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |