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)
22/02/2012
2.28
 17,330 2.32 2.34 2.28 0 0 0
21/02/2012
2.32
 40,170 2.32 2.34 2.22 0 0 0
20/02/2012
2.32
 29,690 2.34 2.40 2.32 0 0 0
17/02/2012
2.34
 13,560 2.30 2.34 2.28 0 0 0
16/02/2012
2.30
 18,330 2.26 2.30 2.22 0 0 0
15/02/2012
2.26
 42,920 2.20 2.26 2.11 0 0 0
14/02/2012
2.20
 12,740 2.30 2.30 2.20 0 0 0
13/02/2012
2.30
 17,720 2.30 2.30 2.20 0 0 0
10/02/2012
2.30
 14,790 2.30 2.30 2.26 0 0 0
09/02/2012
2.30
 40,200 2.20 2.30 2.11 0 0 0
08/02/2012
2.20
 22,950 2.30 2.30 2.20 0 0 0
07/02/2012
2.30
 41,660 2.30 2.30 2.20 0 0 0
06/02/2012
2.30
 17,110 2.42 2.44 2.30 0 0 0
03/02/2012
2.42
 32,500 2.54 2.54 2.42 0 0 0
02/02/2012
2.54
 53,520 2.42 2.54 2.30 0 0 0
01/02/2012
2.42
 58,210 2.54 2.56 2.42 0 0 0
31/01/2012
2.54
 61,250 2.66 2.66 2.54 0 0 0
30/01/2012
2.66
 11,590 2.62 2.66 2.60 0 0 0
20/01/2012
2.62
 7,520 2.62 2.62 2.58 0 0 0
19/01/2012
2.62
 8,550 2.60 2.62 2.58 0 0 0
18/01/2012
2.60
 7,570 2.60 2.60 2.48 0 0 0
17/01/2012
2.60
 6,570 2.62 2.62 2.58 0 0 0
16/01/2012
2.62
 99,030 2.62 2.66 2.56 0 0 0
13/01/2012
2.62
 57,090 2.50 2.62 2.38 0 0 0
12/01/2012
2.50
 29,120 2.62 2.62 2.50 0 0 0
11/01/2012
2.62
 116,820 2.62 2.62 2.50 0 0 0
10/01/2012
2.62
 71,320 2.62 2.66 2.60 0 0 0
09/01/2012
2.62
 22,430 2.62 2.64 2.60 0 0 0
06/01/2012
2.62
 120,860 2.60 2.62 2.48 0 0 0
05/01/2012
2.60
 4,060 2.58 2.60 2.56 0 0 0
04/01/2012
2.58
 5,100 2.70 2.70 2.58 0 0 0
03/01/2012
2.70
 6,890 2.70 2.70 2.68 0 0 0
30/12/2011
2.70
 90,340 2.68 2.70 2.66 0 0 0
29/12/2011
2.68
 600 2.64 2.70 2.68 0 0 0
28/12/2011
2.64
 57,980 2.73 2.73 2.64 0 0 0
27/12/2011
2.73
 151,160 2.66 2.73 2.62 0 0 0
26/12/2011
2.66
 77,970 2.70 2.70 2.64 0 0 0
23/12/2011
2.70
 16,350 2.68 2.70 2.56 0 0 0
22/12/2011
2.68
 3,200 2.71 2.71 2.68 0 0 0
21/12/2011
2.71
 33,420 2.60 2.71 2.48 0 0 0
20/12/2011
2.60
 12,870 2.71 2.71 2.60 0 0 0
19/12/2011
2.71
 22,540 2.73 2.79 2.71 0 0 0
16/12/2011
2.73
 11,000 2.87 2.87 2.73 0 0 0
15/12/2011
2.87
 220 2.89 2.89 2.87 0 0 0
14/12/2011
2.89
 15,610 2.89 2.89 2.75 0 0 0
13/12/2011
2.89
 23,230 2.89 2.89 2.75 0 0 0
12/12/2011
2.89
 24,610 2.87 2.89 2.73 0 0 0
09/12/2011
2.87
 10,770 2.87 2.87 2.83 0 0 0
08/12/2011
2.87
 12,570 2.87 2.87 2.85 0 0 0
07/12/2011
2.87
 8,000 2.89 2.89 2.87 0 0 0
06/12/2011
2.89
 69,360 2.89 2.89 2.85 0 0 0
05/12/2011
2.89
 76,980 2.75 2.89 2.77 0 0 0
02/12/2011
2.75
 123,790 2.87 2.95 2.75 0 0 0
01/12/2011
2.87
 125,520 2.89 2.89 2.75 0 0 0
30/11/2011
2.89
 490 2.93 2.93 2.89 0 0 0
29/11/2011
2.93
 230,030 2.81 2.93 2.68 0 0 0
28/11/2011
2.81
 30,380 2.95 2.95 2.81 0 0 0
25/11/2011
2.95
 36,370 2.99 2.99 2.85 0 0 0
24/11/2011
2.99
 10,600 3.03 3.03 2.95 0 0 0
23/11/2011
3.03
 15,090 3.09 3.09 3.01 0 0 0
22/11/2011
3.09
 231,010 3.03 3.17 2.99 0 0 0
21/11/2011
3.03
 22,630 2.89 3.03 2.85 0 0 0
18/11/2011
2.89
 17,420 2.75 2.89 2.70 0 0 0
17/11/2011
2.75
 20,430 2.75 2.75 2.70 0 0 0
16/11/2011
2.75
 158,320 2.68 2.77 2.56 0 0 0
15/11/2011
2.68
 1,270 2.79 2.79 2.68 0 0 0
14/11/2011
2.79
 153,260 2.75 2.79 2.62 0 0 0
11/11/2011
2.75
 40,860 2.89 2.93 2.75 0 0 0
10/11/2011
2.89
 157,400 2.93 3.07 2.89 0 0 0
09/11/2011
2.93
 11,310 2.95 2.95 2.87 0 0 0
08/11/2011
2.95
 47,880 2.95 2.95 2.81 0 0 0
07/11/2011
2.95
 144,910 2.95 2.97 2.91 0 0 0
04/11/2011
2.95
 48,040 2.97 2.97 2.93 0 0 0
03/11/2011
2.97
 17,500 2.99 2.99 2.93 0 0 0
02/11/2011
2.99
 135,960 2.99 2.99 2.89 0 0 0
01/11/2011
2.99
 30,000 2.99 3.03 2.95 0 0 0
31/10/2011
2.99
 79,100 3.13 3.13 2.99 0 0 0
28/10/2011
3.13
 42,680 3.05 3.13 3.03 0 0 0
27/10/2011
3.05
 32,250 3.07 3.07 2.99 0 0 0
26/10/2011
3.07
 43,700 3.03 3.07 2.97 0 0 0
25/10/2011
3.03
 164,650 3.03 3.03 2.91 0 0 0
24/10/2011
3.03
 22,500 3.01 3.03 2.95 0 0 0
21/10/2011
3.01
 8,870 3.01 3.01 2.97 0 0 0
20/10/2011
3.01
 15,010 3.01 3.01 2.91 0 0 0
19/10/2011
3.01
 56,630 3.01 3.01 2.95 0 0 0
18/10/2011
3.01
 22,110 3.01 3.01 2.89 0 0 0
17/10/2011
3.01
 7,510 3.01 3.01 3.01 0 0 0
14/10/2011
3.01
 61,930 2.97 3.01 2.97 0 0 0
13/10/2011
2.97
 14,730 2.93 2.97 2.95 0 0 0
12/10/2011
2.93
 6,000 2.99 2.99 2.93 0 0 0
11/10/2011
2.99
 6,010 2.99 2.99 2.97 0 0 0
10/10/2011
2.99
 6,600 3.01 3.01 2.99 0 0 0
07/10/2011
3.01
 10,170 3.03 3.03 2.99 0 0 0
06/10/2011
3.03
 5,280 2.99 3.03 2.99 0 0 0
05/10/2011
2.99
 1,510 2.97 2.99 2.99 0 0 0
04/10/2011
2.97
 27,100 3.05 3.05 2.97 0 0 0
03/10/2011
3.05
 5,950 3.05 3.05 3.01 0 0 0
30/09/2011
3.05
 31,000 3.01 3.05 3.01 0 0 0
29/09/2011
3.01
 21,720 3.01 3.01 2.99 0 0 0
28/09/2011
3.01
 21,520 3.01 3.01 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |