CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
3.46
 82,180 3.46 3.55 3.44 0 0 0
13/06/2012
3.46
 220,300 3.57 3.59 3.42 0 0 0
12/06/2012
3.57
 200,000 3.64 3.66 3.51 0 0 0
11/06/2012
3.64
 157,800 3.61 3.66 3.59 0 0 0
08/06/2012
3.61
 319,190 3.57 3.74 3.57 0 0 0
07/06/2012
3.57
 290,690 3.42 3.57 3.44 0 0 0
06/06/2012
3.42
 130,150 3.33 3.42 3.31 0 0 0
05/06/2012
3.33
 82,980 3.31 3.38 3.18 0 0 0
04/06/2012
3.31
 42,900 3.35 3.35 3.27 0 0 0
01/06/2012
3.35
 58,220 3.29 3.40 3.27 0 0 0
31/05/2012
3.29
 175,160 3.25 3.40 3.22 0 0 0
30/05/2012
3.25
 127,570 3.09 3.25 3.09 0 0 0
29/05/2012
3.09
 70,580 2.96 3.09 2.90 0 0 0
28/05/2012
2.96
 197,270 2.86 2.99 2.86 0 0 0
25/05/2012
2.86
 168,150 2.73 2.86 2.77 0 0 0
24/05/2012
2.73
 155,050 2.60 2.73 2.62 0 0 0
23/05/2012
2.60
 39,880 2.73 2.75 2.60 0 0 0
22/05/2012
2.73
 22,820 2.86 2.86 2.73 0 0 0
21/05/2012
2.86
 3,350 2.83 2.86 2.81 0 0 0
18/05/2012
2.83
 1,880 2.88 2.88 2.83 0 0 0
17/05/2012
2.88
 990 2.88 2.90 2.88 0 0 0
16/05/2012
2.88
 870 2.88 2.90 2.88 0 0 0
15/05/2012
2.88
 840 2.88 2.90 2.88 0 0 0
14/05/2012
2.88
 2,510 2.90 2.90 2.88 0 0 0
11/05/2012
2.90
 7,800 2.92 2.92 2.90 0 0 0
10/05/2012
2.92
 12,730 2.86 2.92 2.86 0 0 0
09/05/2012
2.86
 1,580 2.90 2.90 2.86 0 0 0
08/05/2012
2.90
 3,610 2.92 2.92 2.90 0 0 0
07/05/2012
2.92
 4,770 2.92 2.92 2.90 0 0 0
04/05/2012
2.92
 13,880 2.81 2.92 2.79 0 0 0
03/05/2012
2.81
 6,930 2.86 2.86 2.81 0 0 0
02/05/2012
2.86
 6,050 2.83 2.86 2.81 0 0 0
27/04/2012
2.83
 6,690 2.75 2.83 2.75 0 0 0
26/04/2012
2.75
 3,460 2.77 2.77 2.75 0 0 0
25/04/2012
2.77
 6,410 2.71 2.77 2.73 0 0 0
24/04/2012
2.71
 1,710 2.73 2.73 2.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |