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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |