CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-04) 		-0.75 -4.46% 161,189,500 -1,064,200 -18.3
15.95
17.25
16.30
2 tháng
(2025-10-06) 		-1.60 -9.07% 372,089,600 -6,477,700 -111.6
15.50
17.90
16.30
3 tháng
(2025-09-05) 		-1.85 -10.34% 791,278,100 -13,071,000 -241.0
15.50
19.90
16.30
6 tháng
(2025-06-09) 		2.95 22.52% 1,761,373,600 -1,167,363 -42.3
12.90
19.90
16.30
12 tháng
(2024-12-09) 		0.74 4.85% 2,610,159,300 -3,174,029 -68.2
11.30
19.90
16.30
24 tháng
(2023-12-15) 		-2.06 -11.39% 4,205,529,600 -25,354,129 -546.7
11.30
20.88
16.30
36 tháng
(2022-12-20) 		4.64 40.63% 6,725,678,200 -9,566,601 -188.5
9
20.88
16.30
60 tháng
(2020-12-30) 		7.38 85.17% 10,440,736,960 -17,950,120 -607.9
5.76
35.03
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
2.73
 4,680 2.73 2.73 2.71 0 0 0
20/04/2012
2.73
 9,340 2.71 2.73 2.71 0 0 0
19/04/2012
2.71
 12,970 2.64 2.71 2.64 0 0 0
18/04/2012
2.64
 15,300 2.77 2.77 2.64 0 0 0
17/04/2012
2.77
 4,970 2.73 2.77 2.71 0 0 0
16/04/2012
2.73
 5,120 2.68 2.73 2.68 0 0 0
13/04/2012
2.68
 3,180 2.68 2.68 2.68 0 0 0
12/04/2012
2.68
 15,510 2.62 2.68 2.64 0 0 0
11/04/2012
2.62
 8,500 2.58 2.62 2.55 0 0 0
10/04/2012
2.58
 5,160 2.58 2.58 2.53 0 0 0
09/04/2012
2.58
 7,620 2.58 2.58 2.55 0 0 0
06/04/2012
2.58
 3,650 2.58 2.58 2.55 0 0 0
05/04/2012
2.58
 13,330 2.58 2.58 2.53 0 0 0
04/04/2012
2.58
 5,040 2.58 2.58 2.58 0 0 0
03/04/2012
2.58
 14,000 2.51 2.58 2.53 0 0 0
30/03/2012
2.51
 3,210 2.51 2.51 2.49 0 0 0
29/03/2012
2.51
 4,500 2.53 2.53 2.51 0 0 0
28/03/2012
2.53
 9,300 2.53 2.53 2.45 0 0 0
27/03/2012
2.53
 12,680 2.53 2.55 2.53 0 0 0
26/03/2012
2.53
 9,690 2.51 2.53 2.42 0 0 0
23/03/2012
2.51
 8,180 2.53 2.53 2.51 0 0 0
22/03/2012
2.53
 5,580 2.53 2.53 2.53 1,000 0 0.0
21/03/2012
2.53
 12,670 2.51 2.53 2.49 0 0 0
20/03/2012
2.51
 7,220 2.51 2.51 2.49 0 0 0
19/03/2012
2.51
 1,930 2.53 2.53 2.51 0 0 0
16/03/2012
2.53
 20,000 2.53 2.55 2.45 0 0 0
15/03/2012
2.53
 14,900 2.47 2.53 2.47 0 0 0
14/03/2012
2.47
 20,340 2.58 2.58 2.47 0 0 0
13/03/2012
2.58
 6,540 2.58 2.58 2.55 0 0 0
12/03/2012
2.58
 12,740 2.53 2.58 2.51 0 0 0
09/03/2012
2.53
 9,810 2.60 2.60 2.53 0 0 0
08/03/2012
2.60
 10,300 2.60 2.60 2.55 0 0 0
07/03/2012
2.60
 20,350 2.60 2.62 2.55 0 0 0
06/03/2012
2.60
 117,830 2.60 2.62 2.47 0 0 0
05/03/2012
2.60
 45,300 2.55 2.66 2.58 0 0 0
02/03/2012
2.55
 25,110 2.45 2.55 2.49 0 0 0
01/03/2012
2.45
 37,010 2.55 2.62 2.45 0 0 0
29/02/2012
2.55
 10,000 2.68 2.68 2.55 0 0 0
28/02/2012
2.68
 3,520 2.68 2.68 2.66 0 0 0
27/02/2012
2.68
 25,230 2.66 2.68 2.60 0 0 0
24/02/2012
2.66
 32,170 2.62 2.66 2.60 0 0 0
23/02/2012
2.62
 123,560 2.51 2.62 2.55 0 0 0
22/02/2012
2.51
 17,330 2.55 2.58 2.51 0 0 0
21/02/2012
2.55
 40,170 2.55 2.58 2.45 0 0 0
20/02/2012
2.55
 29,690 2.58 2.64 2.55 0 0 0
17/02/2012
2.58
 13,560 2.53 2.58 2.51 0 0 0
16/02/2012
2.53
 18,330 2.49 2.53 2.45 0 0 0
15/02/2012
2.49
 42,920 2.42 2.49 2.32 0 0 0
14/02/2012
2.42
 12,740 2.53 2.53 2.42 0 0 0
13/02/2012
2.53
 17,720 2.53 2.53 2.42 0 0 0
10/02/2012
2.53
 14,790 2.53 2.53 2.49 0 0 0
09/02/2012
2.53
 40,200 2.42 2.53 2.32 0 0 0
08/02/2012
2.42
 22,950 2.53 2.53 2.42 0 0 0
07/02/2012
2.53
 41,660 2.53 2.53 2.42 0 0 0
06/02/2012
2.53
 17,110 2.66 2.68 2.53 0 0 0
03/02/2012
2.66
 32,500 2.79 2.79 2.66 0 0 0
02/02/2012
2.79
 53,520 2.66 2.79 2.53 0 0 0
01/02/2012
2.66
 58,210 2.79 2.81 2.66 0 0 0
31/01/2012
2.79
 61,250 2.92 2.92 2.79 0 0 0
30/01/2012
2.92
 11,590 2.88 2.92 2.86 0 0 0
20/01/2012
2.88
 7,520 2.88 2.88 2.83 0 0 0
19/01/2012
2.88
 8,550 2.86 2.88 2.83 0 0 0
18/01/2012
2.86
 7,570 2.86 2.86 2.73 0 0 0
17/01/2012
2.86
 6,570 2.88 2.88 2.83 0 0 0
16/01/2012
2.88
 99,030 2.88 2.92 2.81 0 0 0
13/01/2012
2.88
 57,090 2.75 2.88 2.62 0 0 0
12/01/2012
2.75
 29,120 2.88 2.88 2.75 0 0 0
11/01/2012
2.88
 116,820 2.88 2.88 2.75 0 0 0
10/01/2012
2.88
 71,320 2.88 2.92 2.86 0 0 0
09/01/2012
2.88
 22,430 2.88 2.90 2.86 0 0 0
06/01/2012
2.88
 120,860 2.86 2.88 2.73 0 0 0
05/01/2012
2.86
 4,060 2.83 2.86 2.81 0 0 0
04/01/2012
2.83
 5,100 2.96 2.96 2.83 0 0 0
03/01/2012
2.96
 6,890 2.96 2.96 2.94 0 0 0
30/12/2011
2.96
 90,340 2.94 2.96 2.92 0 0 0
29/12/2011
2.94
 600 2.90 2.96 2.94 0 0 0
28/12/2011
2.90
 57,980 3.01 3.01 2.90 0 0 0
27/12/2011
3.01
 151,160 2.92 3.01 2.88 0 0 0
26/12/2011
2.92
 77,970 2.96 2.96 2.90 0 0 0
23/12/2011
2.96
 16,350 2.94 2.96 2.81 0 0 0
22/12/2011
2.94
 3,200 2.99 2.99 2.94 0 0 0
21/12/2011
2.99
 33,420 2.86 2.99 2.73 0 0 0
20/12/2011
2.86
 12,870 2.99 2.99 2.86 0 0 0
19/12/2011
2.99
 22,540 3.01 3.07 2.99 0 0 0
16/12/2011
3.01
 11,000 3.16 3.16 3.01 0 0 0
15/12/2011
3.16
 220 3.18 3.18 3.16 0 0 0
14/12/2011
3.18
 15,610 3.18 3.18 3.03 0 0 0
13/12/2011
3.18
 23,230 3.18 3.18 3.03 0 0 0
12/12/2011
3.18
 24,610 3.16 3.18 3.01 0 0 0
09/12/2011
3.16
 10,770 3.16 3.16 3.12 0 0 0
08/12/2011
3.16
 12,570 3.16 3.16 3.14 0 0 0
07/12/2011
3.16
 8,000 3.18 3.18 3.16 0 0 0
06/12/2011
3.18
 69,360 3.18 3.18 3.14 0 0 0
05/12/2011
3.18
 76,980 3.03 3.18 3.05 0 0 0
02/12/2011
3.03
 123,790 3.16 3.25 3.03 0 0 0
01/12/2011
3.16
 125,520 3.18 3.18 3.03 0 0 0
30/11/2011
3.18
 490 3.22 3.22 3.18 0 0 0
29/11/2011
3.22
 230,030 3.09 3.22 2.94 0 0 0
28/11/2011
3.09
 30,380 3.25 3.25 3.09 0 0 0
25/11/2011
3.25
 36,370 3.29 3.29 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |