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)
17/01/2013
1.59
 4,610 1.61 1.61 1.59 0 0 0
16/01/2013
1.61
 10,890 1.57 1.67 1.48 0 0 0
15/01/2013
1.57
 3,270 1.59 1.59 1.55 0 0 0
14/01/2013
1.59
 1,240 1.65 1.65 1.57 0 0 0
11/01/2013
1.65
 8,710 1.61 1.65 1.53 0 0 0
10/01/2013
1.61
 13,280 1.55 1.61 1.50 0 0 0
09/01/2013
1.55
 58,260 1.63 1.69 1.55 0 0 0
08/01/2013
1.63
 60,160 1.71 1.79 1.63 0 0 0
07/01/2013
1.71
 50,670 1.65 1.71 1.57 0 0 0
04/01/2013
1.65
 7,290 1.73 1.73 1.65 0 0 0
03/01/2013
1.73
 2,170 1.81 1.81 1.73 0 0 0
02/01/2013
1.81
 9,810 1.89 1.89 1.81 0 0 0
28/12/2012
1.89
 54,850 1.95 1.99 1.87 0 0 0
27/12/2012
1.95
 10,300 1.95 1.99 1.95 0 0 0
26/12/2012
1.95
 9,730 1.97 1.99 1.91 0 0 0
25/12/2012
1.97
 7,510 1.99 2.03 1.89 0 0 0
24/12/2012
1.99
 10,110 2.09 2.09 1.99 0 0 0
21/12/2012
2.09
 10 2.09 2.09 2.09 0 0 0
20/12/2012
2.09
 10 2.07 2.09 2.09 0 0 0
19/12/2012
2.07
 10 2.07 2.07 2.07 0 0 0
18/12/2012
2.07
 10 2.09 2.09 2.07 0 0 0
17/12/2012
2.09
 90 2.05 2.09 2.09 0 0 0
14/12/2012
2.05
 30 2.14 2.14 2.05 0 0 0
13/12/2012
2.14
 90 2.24 2.28 2.14 0 0 0
12/12/2012
2.24
 50 2.20 2.24 2.11 0 0 0
11/12/2012
2.20
 10 2.30 2.30 2.20 0 0 0
10/12/2012
2.30
 20 2.26 2.30 2.30 0 0 0
07/12/2012
2.26
 10 2.26 2.26 2.26 0 0 0
06/12/2012
2.26
 40 2.18 2.26 2.22 0 0 0
05/12/2012
2.18
 20 2.18 2.18 2.18 0 0 0
04/12/2012
2.18
 20 2.14 2.18 2.18 0 0 0
03/12/2012
2.14
 30 2.07 2.14 2.11 0 0 0
30/11/2012
2.07
 10 2.01 2.07 2.07 0 0 0
29/11/2012
2.01
 20 1.95 2.01 1.99 0 0 0
28/11/2012
1.95
 30 1.87 1.95 1.91 0 0 0
27/11/2012
1.87
 320 1.79 1.87 1.83 0 0 0
26/11/2012
1.79
 820 1.87 1.93 1.79 0 0 0
23/11/2012
1.87
 3,990 1.95 1.95 1.87 0 0 0
22/11/2012
1.95
 30 2.05 2.05 1.95 0 0 0
21/11/2012
2.05
 30 2.11 2.11 2.05 0 0 0
20/11/2012
2.11
 40 2.18 2.18 2.11 0 0 0
19/11/2012
2.18
 10 2.16 2.18 2.18 0 0 0
16/11/2012
2.16
 20 2.16 2.16 2.16 0 0 0
15/11/2012
2.16
 10 2.18 2.18 2.16 0 0 0
14/11/2012
2.18
 20 2.18 2.18 2.18 0 0 0
13/11/2012
2.18
 20 2.16 2.18 2.18 0 0 0
12/11/2012
2.16
 20 2.16 2.16 2.16 0 0 0
09/11/2012
2.16
 10 2.14 2.16 2.16 0 0 0
08/11/2012
2.14
 40 2.12 2.14 2.11 0 0 0
07/11/2012
2.12
 10 2.09 2.12 2.12 0 0 0
06/11/2012
2.09
 40 2.05 2.09 2.05 0 0 0
05/11/2012
2.05
 10 2.03 2.05 2.05 0 0 0
02/11/2012
2.03
 90 2.09 2.09 2.03 0 0 0
01/11/2012
2.09
 30 2.07 2.09 2.07 0 0 0
31/10/2012
2.07
 40 2.09 2.09 2.07 0 0 0
30/10/2012
2.09
 90 2.12 2.12 2.09 0 0 0
29/10/2012
2.12
 330 2.12 2.12 2.12 0 0 0
26/10/2012
2.12
 20 2.12 2.12 2.12 0 0 0
25/10/2012
2.12
 20 2.12 2.12 2.12 0 0 0
24/10/2012
2.12
 40 2.14 2.14 2.12 0 0 0
23/10/2012
2.14
 140 2.20 2.20 2.14 0 0 0
22/10/2012
2.20
 510 2.20 2.20 2.20 0 0 0
19/10/2012
2.20
 10 2.20 2.20 2.20 0 0 0
18/10/2012
2.20
 60 2.20 2.20 2.20 0 0 0
17/10/2012
2.20
 100 2.20 2.20 2.20 0 0 0
16/10/2012
2.20
 1,300 2.20 2.20 2.11 0 0 0
15/10/2012
2.20
 830 2.26 2.26 2.20 0 0 0
12/10/2012
2.26
 2,740 2.30 2.30 2.22 0 0 0
11/10/2012
2.30
 1,700 2.28 2.30 2.28 0 0 0
10/10/2012
2.28
 2,000 2.28 2.30 2.26 0 0 0
09/10/2012
2.28
 3,060 2.22 2.28 2.22 0 0 0
08/10/2012
2.22
 9,280 2.16 2.22 2.16 0 0 0
05/10/2012
2.16
 3,420 2.11 2.16 2.07 0 0 0
04/10/2012
2.11
 3,580 2.11 2.11 2.03 0 0 0
03/10/2012
2.11
 4,230 2.05 2.11 2.05 0 0 0
02/10/2012
2.05
 3,110 2.03 2.05 1.97 0 0 0
01/10/2012
2.03
 4,300 2.03 2.03 1.93 0 0 0
28/09/2012
2.03
 4,660 2.09 2.11 2.03 0 0 0
27/09/2012
2.09
 6,620 2.03 2.09 2.03 0 0 0
26/09/2012
2.03
 2,950 1.97 2.03 1.97 0 0 0
25/09/2012
1.97
 4,200 1.89 1.97 1.91 0 0 0
24/09/2012
1.89
 22,500 1.99 1.99 1.89 0 0 0
21/09/2012
1.99
 18,120 2.09 2.09 1.99 0 0 0
20/09/2012
2.09
 6,700 2.16 2.16 2.07 0 0 0
19/09/2012
2.16
 5,600 2.16 2.16 2.14 0 0 0
18/09/2012
2.16
 4,320 2.22 2.22 2.16 0 0 0
17/09/2012
2.22
 2,610 2.26 2.26 2.20 0 0 0
14/09/2012
2.26
 18,720 2.16 2.26 2.12 0 0 0
13/09/2012
2.16
 27,820 2.11 2.16 2.01 0 0 0
12/09/2012
2.11
 7,690 2.20 2.20 2.11 0 0 0
11/09/2012
2.20
 10,500 2.20 2.20 2.14 0 0 0
10/09/2012
2.20
 8,370 2.30 2.30 2.20 0 0 0
07/09/2012
2.30
 10,820 2.32 2.34 2.28 0 0 0
06/09/2012
2.32
 7,410 2.38 2.38 2.32 0 0 0
05/09/2012
2.38
 12,100 2.38 2.40 2.30 0 0 0
04/09/2012
2.38
 12,600 2.30 2.38 2.30 0 0 0
31/08/2012
2.30
 26,240 2.24 2.30 2.20 0 0 0
30/08/2012
2.24
 21,880 2.14 2.24 2.14 0 0 0
29/08/2012
2.14
 9,520 2.05 2.14 2.05 0 0 0
28/08/2012
2.05
 6,600 2.07 2.07 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |