CTCP Thép Nam Kim (nkg)

12.35
0.25
(2.07%)
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
(2026-09-14) 		0.40 3.96% 46,399,300 -1,612,682 -21.8
9.15
12.10
12.10
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.10
12.10
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.10
12.10
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.10
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.10
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.10
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.10
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2015
2.87
 37,350 2.95 2.95 2.87 0 0 0
18/03/2015
2.93
 31,780 2.95 2.95 2.89 0 0 0
17/03/2015
2.95
 48,160 2.95 3.01 2.93 0 0 0
16/03/2015
2.95
 21,180 3.01 3.01 2.95 0 0 0
13/03/2015
3.01
 34,970 3.03 3.03 2.97 0 0 0
12/03/2015
2.97
 39,520 3.03 3.07 2.97 0 0 0
11/03/2015
3.05
 40,120 3.05 3.07 3.01 0 0 0
10/03/2015
3.05
 41,640 3.05 3.07 3.03 0 0 0
09/03/2015
3.05
 30,640 3.09 3.09 2.99 0 0 0
06/03/2015
3.09
 36,640 3.11 3.11 3.05 0 0 0
05/03/2015
3.13
 86,980 3.09 3.13 3.09 0 0 0
04/03/2015
3.11
 133,200 3.11 3.11 3.05 0 0 0
03/03/2015
3.09
 103,360 3.13 3.15 3.05 0 0 0
02/03/2015
3.13
 124,330 2.97 3.15 2.95 6,000 0 0.1
27/02/2015
2.95
 36,550 2.97 2.97 2.95 300 0 0.0
26/02/2015
2.99
 40,010 2.97 3.01 2.97 0 0 0
25/02/2015
2.99
 94,760 3.09 3.09 2.99 0 0 0
24/02/2015
3.07
 41,350 3.11 3.11 3.07 0 0 0
13/02/2015
3.07
 141,800 3.01 3.07 3.01 99,000 0 1.5
12/02/2015
3.01
 50,260 3.03 3.05 2.97 24,850 0 0.4
11/02/2015
3.01
 53,240 2.87 3.01 2.87 5,000 0 0.1
10/02/2015
2.87
 12,180 2.81 2.89 2.81 4,430 0 0.1
09/02/2015
2.87
 56,250 2.91 2.91 2.87 20,860 0 0.3
06/02/2015
2.87
 66,340 2.91 2.91 2.85 15,150 0 0.2
05/02/2015
2.85
 40,690 2.87 2.91 2.85 8,000 0 0.1
04/02/2015
2.85
 107,340 2.75 2.87 2.75 32,000 0 0.5
03/02/2015
2.79
 234,740 2.89 2.91 2.79 0 0 0
02/02/2015
2.89
 116,080 2.97 2.99 2.89 0 0 0
30/01/2015
2.97
 81,000 2.99 3.01 2.95 0 0 0
29/01/2015
3.03
 135,880 3.03 3.07 3.01 0 0 0
28/01/2015
3.05
 135,430 2.97 3.05 2.91 22,500 0 0.3
27/01/2015
2.97
 225,800 3.07 3.07 2.89 0 0 0
26/01/2015
3.11
 169,040 3.15 3.15 3.09 0 0 0
23/01/2015
3.15
 283,600 3.07 3.15 3.07 15,000 0 0.2
22/01/2015
3.07
 249,360 3.13 3.13 3.01 5,000 0 0.1
21/01/2015
3.13
 222,310 3.13 3.19 3.13 0 0 0
20/01/2015
3.13
 177,520 3.19 3.19 3.11 0 0 0
19/01/2015
3.15
 605,430 3.03 3.17 3.03 160,100 4,000 2.5
16/01/2015
3.05
 188,270 3.01 3.05 2.99 10,800 0 0.2
15/01/2015
3.01
 315,740 3.09 3.09 2.99 5,000 0 0.1
14/01/2015
3.03
 738,960 2.87 3.05 2.87 4,000 0 0.1
13/01/2015
2.85
 212,310 2.85 2.89 2.83 45,710 0 0.7
12/01/2015
2.85
 154,790 2.95 2.95 2.81 0 0 0
09/01/2015
2.85
 96,110 2.85 2.89 2.85 0 0 0
08/01/2015
2.85
 340,570 2.75 2.89 2.75 38,430 0 0.6
07/01/2015
2.75
 77,980 2.85 2.85 2.75 0 0 0
06/01/2015
2.85
 83,990 2.73 2.85 2.73 0 0 0
05/01/2015
2.81
 171,910 2.66 2.81 2.62 0 0 0
31/12/2014
2.64
 52,840 2.62 2.64 2.56 0 0 0
30/12/2014
2.54
 106,130 2.48 2.54 2.48 0 0 0
29/12/2014
2.48
 23,070 2.54 2.56 2.48 100 0 0.0
26/12/2014
2.56
 33,650 2.58 2.58 2.52 0 0 0
25/12/2014
2.58
 121,840 2.58 2.58 2.54 0 0 0
24/12/2014
2.60
 31,800 2.60 2.64 2.60 0 0 0
23/12/2014
2.60
 46,770 2.62 2.64 2.56 0 0 0
22/12/2014
2.62
 82,500 2.54 2.62 2.54 0 0 0
19/12/2014
2.48
 72,450 2.64 2.64 2.48 0 0 0
18/12/2014
2.56
 88,700 2.50 2.58 2.50 200 0 0.0
17/12/2014
2.48
 216,780 2.66 2.66 2.48 0 0 0
16/12/2014
2.66
 106,390 2.75 2.75 2.66 0 0 0
15/12/2014
2.75
 115,950 2.75 2.77 2.73 0 0 0
12/12/2014
2.75
 135,530 2.73 2.79 2.73 10,000 0 0.1
11/12/2014
2.77
 108,300 2.79 2.79 2.71 0 0 0
10/12/2014
2.81
 177,600 2.73 2.83 2.73 10,000 0 0.1
09/12/2014
2.77
 345,390 2.85 2.85 2.77 0 0 0
08/12/2014
2.87
 364,430 2.89 2.89 2.85 0 0 0
05/12/2014
2.85
 197,410 2.87 2.89 2.83 0 0 0
04/12/2014
2.91
 426,990 2.93 2.95 2.87 116,870 0 1.7
03/12/2014
2.91
 401,490 2.79 2.93 2.75 300 0 0.0
02/12/2014
2.75
 117,180 2.71 2.75 2.70 100 0 0.0
01/12/2014
2.70
 218,020 2.68 2.73 2.68 0 0 0
28/11/2014
2.68
 113,460 2.62 2.70 2.62 0 0 0
27/11/2014
2.66
 100,200 2.66 2.70 2.64 0 0 0
26/11/2014
2.62
 287,300 2.79 2.79 2.62 0 1,000 0.0
25/11/2014
2.79
 196,020 2.75 2.79 2.71 0 4,000 -0.1
24/11/2014
2.75
 125,600 2.71 2.79 2.68 0 0 0
21/11/2014
2.79
 279,760 2.83 2.85 2.70 0 7,000 -0.1
20/11/2014
2.77
 475,580 2.60 2.77 2.60 5,000 2,000 0.0
19/11/2014
2.60
 435,590 2.66 2.68 2.56 0 4,000 -0.1
18/11/2014
2.70
 276,650 2.75 2.83 2.70 32,000 0 0.4
17/11/2014
2.75
 263,450 2.75 2.87 2.75 7,000 0 0.1
14/11/2014
2.73
 472,940 2.79 2.81 2.66 4,000 1,500 0.0
13/11/2014
2.81
 194,120 2.85 2.85 2.81 0 0 0
12/11/2014
2.85
 214,410 2.85 2.89 2.81 0 0 0
11/11/2014
2.81
 356,780 2.89 2.89 2.81 1,500 2,000 0.0
10/11/2014
2.87
 525,280 2.81 2.95 2.79 0 0 0
07/11/2014
2.77
 423,470 2.81 2.85 2.77 0 2,000 0.0
06/11/2014
2.83
 366,930 2.79 2.87 2.77 0 8,000 -0.1
05/11/2014
2.77
 720,780 2.58 2.77 2.58 0 0 0
04/11/2014
2.60
 852,700 2.64 2.73 2.60 0 0 0
03/11/2014
2.58
 763,810 2.42 2.58 2.42 12,000 0 0.2
31/10/2014
2.42
 66,440 2.38 2.44 2.38 0 0 0
30/10/2014
2.40
 132,220 2.42 2.44 2.38 0 0 0
29/10/2014
2.42
 119,720 2.34 2.42 2.32 0 0 0
28/10/2014
2.32
 89,770 2.26 2.36 2.26 0 0 0
27/10/2014
2.28
 219,780 2.40 2.40 2.28 0 0 0
24/10/2014
2.42
 210,030 2.42 2.48 2.38 0 0 0
23/10/2014
2.46
 265,040 2.56 2.56 2.42 0 0 0
22/10/2014
2.50
 207,590 2.44 2.50 2.44 0 0 0
21/10/2014
2.34
 417,390 2.36 2.38 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc