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)
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
27/08/2012
2.07
 7,880 2.16 2.16 2.07 0 0 0
24/08/2012
2.16
 5,630 2.22 2.22 2.12 0 0 0
23/08/2012
2.22
 4,200 2.32 2.32 2.22 0 0 0
22/08/2012
2.32
 6,590 2.44 2.44 2.32 0 0 0
21/08/2012
2.44
 19,290 2.56 2.56 2.44 0 0 0
20/08/2012
2.56
 8,500 2.58 2.62 2.54 0 0 0
17/08/2012
2.58
 5,700 2.58 2.58 2.56 0 0 0
16/08/2012
2.58
 7,260 2.62 2.62 2.56 0 0 0
15/08/2012
2.62
 6,000 2.60 2.64 2.60 0 0 0
14/08/2012
2.60
 10,940 2.54 2.60 2.52 0 0 0
13/08/2012
2.54
 9,500 2.56 2.58 2.52 0 0 0
10/08/2012
2.56
 9,200 2.58 2.58 2.52 0 0 0
09/08/2012
2.58
 9,450 2.54 2.58 2.54 0 0 0
08/08/2012
2.54
 7,390 2.56 2.56 2.50 0 0 0
07/08/2012
2.56
 7,500 2.58 2.58 2.52 0 0 0
06/08/2012
2.58
 5,810 2.56 2.58 2.56 0 0 0
03/08/2012
2.56
 8,400 2.58 2.58 2.52 0 0 0
02/08/2012
2.58
 13,000 2.56 2.62 2.56 0 0 0
01/08/2012
2.56
 7,500 2.56 2.56 2.52 0 0 0
31/07/2012
2.56
 17,860 2.60 2.62 2.56 0 0 0
30/07/2012
2.60
 10,550 2.62 2.64 2.58 0 0 0
27/07/2012
2.62
 35,320 2.68 2.70 2.60 0 0 0
26/07/2012
2.68
 19,610 2.66 2.71 2.62 0 0 0
25/07/2012
2.66
 50,090 2.77 2.77 2.66 0 0 0
24/07/2012
2.77
 10,100 2.87 2.87 2.77 0 0 0
23/07/2012
2.87
 15,920 2.95 2.97 2.87 0 0 0
20/07/2012
2.95
 18,400 2.93 3.01 2.93 0 0 0
19/07/2012
2.93
 22,400 2.85 2.93 2.83 0 0 0
18/07/2012
2.85
 60,220 2.93 2.97 2.79 0 0 0
17/07/2012
2.93
 37,500 2.79 2.93 2.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |