CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-0.55 -5.21% 37,692,800 -1,116,200 -16.4
9.89
14.80
9.89
2 tháng
(2026-07-20) 		-0.40 -3.85% 79,871,100 445,100 0.7
9.89
14.80
9.89
3 tháng
(2026-06-22) 		-2.15 -17.70% 105,768,400 -228,700 -7.4
9.89
14.80
9.89
6 tháng
(2026-03-23) 		-1.68 -14.40% 311,562,900 -2,567,600 -39.4
9.18
14.80
9.89
12 tháng
(2025-09-23) 		-6.41 -39.06% 1,160,893,100 -9,872,100 -162.2
9.18
16.77
9.89
24 tháng
(2024-09-30) 		-5.65 -36.11% 3,536,551,400 -6,796,956 -317.1
9.18
18.09
9.89
36 tháng
(2023-10-04) 		-3.60 -26.46% 5,545,389,600 -6,962,984 -300.1
7.15
18.98
9.89
60 tháng
(2021-10-14) 		-18.08 -64.39% 10,161,007,500 -10,337,445 -510.0
5.24
31.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
2.73
 472,940 2.81 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 2.81 2.89 2.81 0 0 0
11/11/2014
2.81
 356,780 2.87 2.89 2.81 1,500 2,000 0.0
10/11/2014
2.87
 525,280 2.77 2.95 2.79 0 0 0
07/11/2014
2.77
 423,470 2.83 2.85 2.77 0 2,000 0.0
06/11/2014
2.83
 366,930 2.77 2.87 2.77 0 8,000 -0.1
05/11/2014
2.77
 720,780 2.60 2.77 2.58 0 0 0
04/11/2014
2.60
 852,700 2.58 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 2.40 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 2.32 2.42 2.32 0 0 0
28/10/2014
2.32
 89,770 2.28 2.36 2.26 0 0 0
27/10/2014
2.28
 219,780 2.42 2.42 2.28 0 0 0
24/10/2014
2.42
 210,030 2.46 2.48 2.38 0 0 0
23/10/2014
2.46
 265,040 2.50 2.56 2.42 0 0 0
22/10/2014
2.50
 207,590 2.34 2.50 2.44 0 0 0
21/10/2014
2.34
 417,390 2.24 2.38 2.32 0 0 0
20/10/2014
2.24
 88,360 2.12 2.24 2.12 0 0 0
17/10/2014
2.12
 79,920 2.12 2.12 2.09 0 0 0
16/10/2014
2.12
 170,790 2.16 2.16 2.09 0 0 0
15/10/2014
2.16
 216,700 2.14 2.20 2.12 0 0 0
14/10/2014
2.14
 100,470 2.20 2.22 2.14 0 0 0
13/10/2014
2.20
 122,750 2.18 2.20 2.11 0 0 0
10/10/2014
2.18
 297,600 2.22 2.26 2.18 0 0 0
09/10/2014
2.22
 260,970 2.09 2.22 2.12 0 0 0
08/10/2014
2.09
 112,410 2.09 2.12 2.07 0 0 0
07/10/2014
2.09
 47,150 2.14 2.14 2.09 0 0 0
06/10/2014
2.14
 61,030 2.11 2.14 2.11 0 0 0
03/10/2014
2.11
 95,860 2.09 2.12 2.07 0 0 0
02/10/2014
2.09
 63,720 2.11 2.11 2.03 0 0 0
01/10/2014
2.11
 143,500 1.99 2.12 1.99 0 0 0
30/09/2014
1.99
 43,600 2.01 2.01 1.97 0 0 0
29/09/2014
2.01
 41,920 1.99 2.01 1.97 0 0 0
26/09/2014
1.99
 51,610 2.01 2.03 1.95 0 0 0
25/09/2014
2.01
 138,880 1.93 2.05 1.93 0 0 0
24/09/2014
1.93
 70,080 1.99 1.99 1.93 0 0 0
23/09/2014
1.99
 20,380 1.99 2.01 1.97 0 0 0
22/09/2014
1.99
 61,310 2.03 2.05 1.99 0 0 0
19/09/2014
2.03
 31,860 2.05 2.05 2.03 0 1,000 0.0
18/09/2014
2.05
 35,190 2.07 2.07 2.03 0 0 0
17/09/2014
2.07
 86,000 2.12 2.12 2.07 0 0 0
16/09/2014
2.12
 75,800 2.12 2.12 2.07 0 0 0
15/09/2014
2.12
 153,250 2.16 2.16 2.09 0 0 0
12/09/2014
2.16
 83,770 2.20 2.20 2.14 0 3,000 0.0
11/09/2014
2.20
 69,790 2.14 2.20 2.09 0 4,000 0.0
10/09/2014
2.14
 96,650 2.12 2.14 2.07 0 0 0
09/09/2014
2.12
 216,790 2.28 2.28 2.12 0 0 0
08/09/2014
2.28
 85,190 2.34 2.34 2.28 0 1,000 0.0
05/09/2014
2.34
 115,730 2.32 2.36 2.32 0 0 0
04/09/2014
2.32
 261,220 2.18 2.32 2.18 0 0 0
03/09/2014
2.18
 125,880 2.18 2.20 2.12 0 10 0.0
29/08/2014
2.18
 90,350 2.22 2.24 2.14 0 0 0
28/08/2014
2.22
 88,500 2.18 2.24 2.16 0 0 0
27/08/2014
2.18
 81,000 2.14 2.20 2.14 3,000 0 0.0
26/08/2014
2.14
 69,830 2.14 2.16 2.11 1,000 10,000 -0.1
25/08/2014
2.14
 106,410 2.14 2.18 2.12 1,000 0 0.0
22/08/2014
2.14
 28,120 2.12 2.16 2.11 0 0 0
21/08/2014
2.12
 108,550 2.14 2.18 2.12 0 0 0
20/08/2014
2.14
 81,980 2.18 2.20 2.12 0 0 0
19/08/2014
2.18
 100,340 2.18 2.22 2.16 0 10,000 -0.1
18/08/2014
2.18
 63,000 2.14 2.20 2.09 0 0 0
15/08/2014
2.14
 226,320 2.12 2.16 2.07 0 0 0
14/08/2014
2.12
 147,610 2.26 2.26 2.12 0 0 0
13/08/2014
2.26
 103,230 2.24 2.26 2.20 0 0 0
12/08/2014
2.24
 200,860 2.16 2.28 2.20 0 0 0
11/08/2014
2.16
 566,160 2.03 2.16 2.03 20,000 0 0.2
08/08/2014
2.03
 117,760 1.99 2.03 1.99 1,000 0 0.0
07/08/2014
1.99
 40,370 1.97 1.99 1.95 0 0 0
06/08/2014
1.97
 57,250 1.99 1.99 1.95 1,000 0 0.0
05/08/2014
1.99
 19,760 1.99 1.99 1.93 0 0 0
04/08/2014
1.99
 47,990 1.91 1.99 1.89 2,000 0 0.0
01/08/2014
1.91
 28,500 1.91 1.93 1.87 0 0 0
31/07/2014
1.91
 27,770 1.91 1.93 1.89 0 0 0
30/07/2014
1.91
 3,860 1.91 1.93 1.89 0 0 0
29/07/2014
1.91
 37,230 1.91 1.93 1.89 0 0 0
28/07/2014
1.91
 73,780 1.99 1.99 1.89 0 0 0
25/07/2014
1.99
 44,580 2.01 2.03 1.97 0 0 0
24/07/2014
2.01
 127,940 2.05 2.07 1.97 0 0 0
23/07/2014
2.05
 196,380 2.01 2.12 2.05 0 0 0
22/07/2014
2.01
 117,990 1.89 2.01 2.01 0 0 0
21/07/2014
1.89
 34,860 1.91 1.95 1.89 0 0 0
18/07/2014
1.91
 13,570 1.91 1.93 1.91 0 930 0.0
17/07/2014
1.91
 52,160 1.95 1.97 1.89 0 0 0
16/07/2014
1.95
 72,990 1.97 2.03 1.91 0 0 0
15/07/2014
1.97
 41,170 1.99 2.01 1.93 0 0 0
14/07/2014
1.99
 1,210 1.97 1.99 1.95 0 0 0
11/07/2014
1.97
 96,080 1.95 2.01 1.95 0 0 0
10/07/2014
1.95
 84,100 2.03 2.03 1.95 0 0 0
09/07/2014
2.03
 98,020 2.09 2.11 2.03 0 0 0
08/07/2014
2.09
 63,120 2.09 2.12 2.05 0 0 0
07/07/2014
2.09
 171,820 1.99 2.12 2.03 10 0 0.0
04/07/2014
1.99
 219,690 1.87 1.99 1.89 0 10 0.0
03/07/2014
1.87
 61,490 1.85 1.89 1.81 0 0 0
02/07/2014
1.85
 17,400 1.85 1.85 1.81 0 0 0
01/07/2014
1.85
 19,800 1.81 1.85 1.81 0 0 0
30/06/2014
1.81
 51,190 1.79 1.81 1.79 0 0 0
27/06/2014
1.79
 30,270 1.79 1.83 1.79 0 0 0
26/06/2014
1.79
 47,180 1.87 1.87 1.79 0 1,000 0.0

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