CTCP Thép Nam Kim (nkg)

10.85
0.20
(1.88%)
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)
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
05/04/2012
2.34
 13,330 2.34 2.34 2.30 0 0 0
04/04/2012
2.34
 5,040 2.34 2.34 2.34 0 0 0
03/04/2012
2.34
 14,000 2.28 2.34 2.30 0 0 0
30/03/2012
2.28
 3,210 2.28 2.28 2.26 0 0 0
29/03/2012
2.28
 4,500 2.30 2.30 2.28 0 0 0
28/03/2012
2.30
 9,300 2.30 2.30 2.22 0 0 0
27/03/2012
2.30
 12,680 2.30 2.32 2.30 0 0 0
26/03/2012
2.30
 9,690 2.28 2.30 2.20 0 0 0
23/03/2012
2.28
 8,180 2.30 2.30 2.28 0 0 0
22/03/2012
2.30
 5,580 2.30 2.30 2.30 1,000 0 0.0
21/03/2012
2.30
 12,670 2.28 2.30 2.26 0 0 0
20/03/2012
2.28
 7,220 2.28 2.28 2.26 0 0 0
19/03/2012
2.28
 1,930 2.30 2.30 2.28 0 0 0
16/03/2012
2.30
 20,000 2.30 2.32 2.22 0 0 0
15/03/2012
2.30
 14,900 2.24 2.30 2.24 0 0 0
14/03/2012
2.24
 20,340 2.34 2.34 2.24 0 0 0
13/03/2012
2.34
 6,540 2.34 2.34 2.32 0 0 0
12/03/2012
2.34
 12,740 2.30 2.34 2.28 0 0 0
09/03/2012
2.30
 9,810 2.36 2.36 2.30 0 0 0
08/03/2012
2.36
 10,300 2.36 2.36 2.32 0 0 0
07/03/2012
2.36
 20,350 2.36 2.38 2.32 0 0 0
06/03/2012
2.36
 117,830 2.36 2.38 2.24 0 0 0
05/03/2012
2.36
 45,300 2.32 2.42 2.34 0 0 0
02/03/2012
2.32
 25,110 2.22 2.32 2.26 0 0 0
01/03/2012
2.22
 37,010 2.32 2.38 2.22 0 0 0
29/02/2012
2.32
 10,000 2.44 2.44 2.32 0 0 0
28/02/2012
2.44
 3,520 2.44 2.44 2.42 0 0 0
27/02/2012
2.44
 25,230 2.42 2.44 2.36 0 0 0
24/02/2012
2.42
 32,170 2.38 2.42 2.36 0 0 0
23/02/2012
2.38
 123,560 2.28 2.38 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |