CTCP Thép Nam Kim (nkg)

12.10
0
(0%)
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)
20/10/2014
2.24
 88,360 2.14 2.24 2.12 0 0 0
17/10/2014
2.12
 79,920 2.11 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 2.18 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 2.16 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 2.12 2.22 2.12 0 0 0
08/10/2014
2.09
 112,410 2.07 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 2.07 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 1.97 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 1.97 1.99 1.93 0 0 0
23/09/2014
1.99
 20,380 1.97 2.01 1.97 0 0 0
22/09/2014
1.99
 61,310 2.05 2.05 1.99 0 0 0
19/09/2014
2.03
 31,860 2.03 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 2.11 2.11 2.07 0 0 0
16/09/2014
2.12
 75,800 2.11 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 2.16 2.20 2.14 0 3,000 0.0
11/09/2014
2.20
 69,790 2.12 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 2.26 2.28 2.12 0 0 0
08/09/2014
2.28
 85,190 2.32 2.32 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 2.20 2.20 2.12 0 10 0.0
29/08/2014
2.18
 90,350 2.20 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 2.16 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 2.12 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 2.18 2.18 2.12 0 0 0
20/08/2014
2.14
 81,980 2.16 2.20 2.12 0 0 0
19/08/2014
2.18
 100,340 2.22 2.22 2.16 0 10,000 -0.1
18/08/2014
2.18
 63,000 2.09 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 2.22 2.22 2.12 0 0 0
13/08/2014
2.26
 103,230 2.22 2.26 2.20 0 0 0
12/08/2014
2.24
 200,860 2.22 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 1.99 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 1.93 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 1.89 1.93 1.89 0 0 0
30/07/2014
1.91
 3,860 1.89 1.93 1.89 0 0 0
29/07/2014
1.91
 37,230 1.89 1.93 1.89 0 0 0
28/07/2014
1.91
 73,780 1.97 1.97 1.89 0 0 0
25/07/2014
1.99
 44,580 2.03 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 2.11 2.12 2.05 0 0 0
22/07/2014
2.01
 117,990 2.01 2.01 2.01 0 0 0
21/07/2014
1.89
 34,860 1.93 1.95 1.89 0 0 0
18/07/2014
1.91
 13,570 1.93 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 1.99 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 2.01 2.01 1.95 0 0 0
10/07/2014
1.95
 84,100 1.97 2.01 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 2.09 2.12 2.03 10 0 0.0
04/07/2014
1.99
 219,690 1.89 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 1.83 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 1.81 1.83 1.79 0 0 0
26/06/2014
1.79
 47,180 1.83 1.83 1.79 0 1,000 0.0
25/06/2014
1.87
 41,730 1.83 1.87 1.79 0 0 0
24/06/2014
1.83
 20,810 1.81 1.83 1.79 0 0 0
23/06/2014
1.81
 28,000 1.81 1.81 1.81 0 0 0
20/06/2014
1.83
 23,500 1.81 1.83 1.81 0 0 0
19/06/2014
1.81
 24,510 1.83 1.83 1.77 0 0 0
18/06/2014
1.83
 27,310 1.81 1.83 1.79 0 0 0
17/06/2014
1.79
 54,250 1.81 1.81 1.77 0 0 0
16/06/2014
1.79
 10,420 1.85 1.85 1.79 0 0 0
13/06/2014
1.87
 31,550 1.83 1.87 1.79 0 0 0
12/06/2014
1.85
 23,680 1.89 1.89 1.81 0 0 0
11/06/2014
1.85
 5,050 1.87 1.89 1.85 0 0 0
10/06/2014
1.93
 9,080 1.89 1.93 1.85 0 0 0
09/06/2014
1.89
 12,630 1.87 1.95 1.87 0 0 0
06/06/2014
1.89
 10,910 1.85 1.89 1.85 0 0 0
05/06/2014
1.89
 6,280 1.81 1.89 1.81 0 0 0
04/06/2014
1.85
 8,730 1.89 1.89 1.79 0 0 0
03/06/2014
1.89
 5,460 1.87 1.89 1.87 0 0 0
02/06/2014
1.87
 17,670 1.87 1.87 1.83 0 0 0
30/05/2014
1.87
 11,890 1.87 1.93 1.87 0 0 0

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