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)
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
16/07/2012
2.79
 43,270 2.83 2.87 2.77 0 0 0
13/07/2012
2.83
 52,870 2.79 2.85 2.81 0 0 0
12/07/2012
2.79
 13,230 2.71 2.79 2.75 0 0 0
11/07/2012
2.71
 14,270 2.64 2.71 2.66 0 0 0
10/07/2012
2.64
 12,700 2.62 2.66 2.62 0 0 0
09/07/2012
2.62
 46,250 2.75 2.79 2.62 0 0 0
06/07/2012
2.75
 63,160 2.70 2.75 2.70 0 0 0
05/07/2012
2.70
 24,030 2.64 2.70 2.62 100 0 0.0
04/07/2012
2.64
 20,900 2.68 2.70 2.60 0 0 0
03/07/2012
2.68
 56,810 2.81 2.83 2.68 0 0 0
02/07/2012
2.81
 75,500 2.87 2.89 2.73 0 0 0
29/06/2012
2.87
 56,850 2.85 2.91 2.87 0 0 0
28/06/2012
2.85
 49,700 2.91 2.95 2.79 0 0 0
27/06/2012
2.91
 71,350 2.95 3.09 2.91 0 0 0
26/06/2012
2.95
 59,850 3.05 3.05 2.95 0 0 0
25/06/2012
3.05
 53,750 3.15 3.17 3.01 0 0 0
22/06/2012
3.15
 81,850 3.29 3.29 3.13 0 0 0
21/06/2012
3.29
 115,870 3.31 3.38 3.23 0 0 0
20/06/2012
3.31
 179,650 3.29 3.32 3.25 0 0 0
19/06/2012
3.29
 155,600 3.34 3.34 3.19 0 0 0
18/06/2012
3.34
 118,180 3.31 3.40 3.31 0 0 0
15/06/2012
3.31
 186,630 3.15 3.31 3.17 0 0 0
14/06/2012
3.15
 82,180 3.15 3.23 3.13 0 0 0
13/06/2012
3.15
 220,300 3.25 3.27 3.11 0 0 0
12/06/2012
3.25
 200,000 3.31 3.32 3.19 0 0 0
11/06/2012
3.31
 157,800 3.29 3.32 3.27 0 0 0
08/06/2012
3.29
 319,190 3.25 3.40 3.25 0 0 0
07/06/2012
3.25
 290,690 3.11 3.25 3.13 0 0 0
06/06/2012
3.11
 130,150 3.03 3.11 3.01 0 0 0
05/06/2012
3.03
 82,980 3.01 3.07 2.89 0 0 0
04/06/2012
3.01
 42,900 3.05 3.05 2.97 0 0 0
01/06/2012
3.05
 58,220 2.99 3.09 2.97 0 0 0
31/05/2012
2.99
 175,160 2.95 3.09 2.93 0 0 0
30/05/2012
2.95
 127,570 2.81 2.95 2.81 0 0 0
29/05/2012
2.81
 70,580 2.70 2.81 2.64 0 0 0
28/05/2012
2.70
 197,270 2.60 2.71 2.60 0 0 0
25/05/2012
2.60
 168,150 2.48 2.60 2.52 0 0 0
24/05/2012
2.48
 155,050 2.36 2.48 2.38 0 0 0
23/05/2012
2.36
 39,880 2.48 2.50 2.36 0 0 0
22/05/2012
2.48
 22,820 2.60 2.60 2.48 0 0 0
21/05/2012
2.60
 3,350 2.58 2.60 2.56 0 0 0
18/05/2012
2.58
 1,880 2.62 2.62 2.58 0 0 0
17/05/2012
2.62
 990 2.62 2.64 2.62 0 0 0
16/05/2012
2.62
 870 2.62 2.64 2.62 0 0 0
15/05/2012
2.62
 840 2.62 2.64 2.62 0 0 0
14/05/2012
2.62
 2,510 2.64 2.64 2.62 0 0 0
11/05/2012
2.64
 7,800 2.66 2.66 2.64 0 0 0
10/05/2012
2.66
 12,730 2.60 2.66 2.60 0 0 0
09/05/2012
2.60
 1,580 2.64 2.64 2.60 0 0 0
08/05/2012
2.64
 3,610 2.66 2.66 2.64 0 0 0
07/05/2012
2.66
 4,770 2.66 2.66 2.64 0 0 0
04/05/2012
2.66
 13,880 2.56 2.66 2.54 0 0 0
03/05/2012
2.56
 6,930 2.60 2.60 2.56 0 0 0
02/05/2012
2.60
 6,050 2.58 2.60 2.56 0 0 0
27/04/2012
2.58
 6,690 2.50 2.58 2.50 0 0 0
26/04/2012
2.50
 3,460 2.52 2.52 2.50 0 0 0
25/04/2012
2.52
 6,410 2.46 2.52 2.48 0 0 0
24/04/2012
2.46
 1,710 2.48 2.48 2.46 0 0 0
23/04/2012
2.48
 4,680 2.48 2.48 2.46 0 0 0
20/04/2012
2.48
 9,340 2.46 2.48 2.46 0 0 0
19/04/2012
2.46
 12,970 2.40 2.46 2.40 0 0 0
18/04/2012
2.40
 15,300 2.52 2.52 2.40 0 0 0
17/04/2012
2.52
 4,970 2.48 2.52 2.46 0 0 0
16/04/2012
2.48
 5,120 2.44 2.48 2.44 0 0 0
13/04/2012
2.44
 3,180 2.44 2.44 2.44 0 0 0
12/04/2012
2.44
 15,510 2.38 2.44 2.40 0 0 0
11/04/2012
2.38
 8,500 2.34 2.38 2.32 0 0 0
10/04/2012
2.34
 5,160 2.34 2.34 2.30 0 0 0
09/04/2012
2.34
 7,620 2.34 2.34 2.32 0 0 0
06/04/2012
2.34
 3,650 2.34 2.34 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |