CTCP Thép Nam Kim (nkg)

14.60
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
(2025-11-17) 		-2.65 -15.36% 107,438,900 -1,763,600 -30.0
14.60
17.25
14.60
2 tháng
(2025-10-16) 		-2.85 -16.33% 317,937,800 -120,800 -1.8
14.60
17.75
14.60
3 tháng
(2025-09-16) 		-4.90 -25.13% 623,966,500 -5,339,600 -96.2
14.60
19.90
14.60
6 tháng
(2025-06-18) 		1.30 9.77% 1,740,029,900 -2,138,063 -55.6
13
19.90
14.60
12 tháng
(2024-12-20) 		-0.15 -1.02% 2,585,738,700 -3,860,312 -81.5
11.30
19.90
14.60
24 tháng
(2023-12-26) 		-4.25 -22.56% 4,174,166,500 -26,889,929 -582.9
11.30
20.88
14.60
36 tháng
(2023-01-03) 		4.39 43.07% 6,656,435,200 -9,025,401 -181.1
10.21
20.88
14.60
60 tháng
(2021-01-11) 		5.32 57.29% 10,436,948,500 -17,516,870 -602.6
5.76
35.03
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2013
1.95
 56,440 1.95 1.95 1.93 0 0 0
03/12/2013
1.95
 35,620 1.95 1.99 1.95 930 0 0.0
02/12/2013
1.95
 52,290 1.95 1.99 1.88 0 0 0
29/11/2013
1.95
 66,070 2.01 2.01 1.93 0 3,000 -0.0
28/11/2013
2.01
 161,430 2.06 2.10 1.95 0 9,000 -0.1
27/11/2013
2.06
 110,750 2.10 2.10 2.03 0 0 0
26/11/2013
2.10
 231,850 2.10 2.10 2.03 3,000 0 0.0
25/11/2013
2.10
 303,720 2.03 2.16 2.08 9,000 0 0.1
22/11/2013
2.03
 457,080 1.90 2.03 1.97 0 0 0
21/11/2013
1.90
 274,380 1.80 1.90 1.82 0 0 0
20/11/2013
1.80
 22,270 1.82 1.82 1.77 0 0 0
19/11/2013
1.82
 63,120 1.82 1.82 1.80 0 0 0
18/11/2013
1.82
 82,030 1.80 1.84 1.77 0 0 0
15/11/2013
1.80
 58,560 1.84 1.84 1.77 0 0 0
14/11/2013
1.84
 75,350 1.86 1.86 1.77 0 0 0
13/11/2013
1.86
 33,490 1.88 1.88 1.82 0 0 0
12/11/2013
1.88
 17,950 1.90 1.90 1.82 0 0 0
11/11/2013
1.90
 63,740 1.84 1.90 1.84 0 0 0
08/11/2013
1.84
 48,730 1.86 1.86 1.82 0 0 0
07/11/2013
1.86
 52,750 1.88 1.88 1.84 0 0 0
06/11/2013
1.88
 99,570 1.86 1.88 1.82 0 0 0
05/11/2013
1.86
 50,400 1.86 1.90 1.84 0 0 0
04/11/2013
1.86
 71,470 1.80 1.90 1.77 0 0 0
01/11/2013
1.80
 148,990 1.84 1.84 1.80 0 0 0
31/10/2013
1.84
 37,150 1.84 1.86 1.82 0 0 0
30/10/2013
1.84
 74,460 1.86 1.88 1.82 0 0 0
29/10/2013
1.86
 13,990 1.88 1.90 1.84 0 0 0
28/10/2013
1.88
 40,520 1.95 1.95 1.86 0 0 0
25/10/2013
1.95
 101,380 1.90 1.95 1.86 0 0 0
24/10/2013
1.90
 52,810 1.90 1.93 1.88 0 0 0
23/10/2013
1.90
 156,290 1.90 1.97 1.88 0 0 0
22/10/2013
1.90
 84,740 1.90 1.93 1.88 0 0 0
21/10/2013
1.90
 110,830 1.86 1.93 1.86 0 0 0
18/10/2013
1.86
 117,400 1.90 1.90 1.84 0 0 0
17/10/2013
1.90
 228,130 1.93 1.97 1.86 0 0 0
16/10/2013
1.93
 116,490 1.97 1.99 1.88 0 0 0
15/10/2013
1.97
 158,370 1.93 1.97 1.88 0 0 0
14/10/2013
1.93
 294,820 1.99 2.01 1.88 0 0 0
11/10/2013
1.99
 250,660 2.01 2.08 1.99 0 0 0
10/10/2013
2.01
 115,600 2.10 2.12 2.01 0 0 0
09/10/2013
2.10
 168,680 2.19 2.19 2.10 0 0 0
08/10/2013
2.19
 179,330 2.16 2.23 2.12 0 0 0
07/10/2013
2.16
 198,190 2.06 2.16 2.01 0 0 0
04/10/2013
2.06
 98,550 2.06 2.10 2.01 0 0 0
03/10/2013
2.06
 135,120 2.14 2.14 2.01 0 0 0
02/10/2013
2.14
 274,260 2.03 2.16 2.03 0 0 0
01/10/2013
2.03
 361,580 1.90 2.03 1.97 0 0 0
30/09/2013
1.90
 56,250 1.84 1.90 1.84 0 0 0
27/09/2013
1.84
 26,550 1.90 1.90 1.84 0 0 0
26/09/2013
1.90
 40,340 1.88 1.90 1.86 0 0 0
25/09/2013
1.88
 32,560 1.88 1.90 1.82 0 0 0
24/09/2013
1.88
 18,410 1.84 1.88 1.84 0 0 0
23/09/2013
1.84
 17,600 1.84 1.84 1.82 0 0 0
20/09/2013
1.84
 9,650 1.84 1.84 1.80 0 0 0
19/09/2013
1.84
 17,390 1.84 1.86 1.84 0 0 0
18/09/2013
1.84
 7,210 1.88 1.88 1.80 0 0 0
17/09/2013
1.88
 5,840 1.88 1.88 1.82 0 0 0
16/09/2013
1.88
 46,610 1.77 1.88 1.77 0 0 0
13/09/2013
1.77
 12,520 1.75 1.80 1.73 0 0 0
12/09/2013
1.75
 6,650 1.80 1.80 1.75 0 0 0
11/09/2013
1.80
 5,670 1.77 1.82 1.77 0 0 0
10/09/2013
1.77
 8,830 1.75 1.84 1.73 0 0 0
09/09/2013
1.75
 28,230 1.86 1.86 1.75 0 0 0
06/09/2013
1.86
 8,840 1.86 1.88 1.80 0 0 0
05/09/2013
1.86
 43,580 1.84 1.88 1.84 0 0 0
04/09/2013
1.84
 6,290 1.86 1.86 1.77 0 0 0
03/09/2013
1.86
 17,700 1.90 1.99 1.84 0 0 0
30/08/2013
1.90
 6,590 1.93 1.93 1.84 0 0 0
29/08/2013
1.93
 53,890 1.93 1.93 1.84 0 0 0
28/08/2013
1.93
 84,690 2.06 2.06 1.93 0 0 0
27/08/2013
2.06
 10,580 2.08 2.08 2.01 0 0 0
26/08/2013
2.08
 18,630 2.10 2.10 2.01 0 0 0
23/08/2013
2.10
 57,390 2.08 2.16 2.08 0 0 0
22/08/2013
2.08
 34,770 2.08 2.10 2.06 0 0 0
21/08/2013
2.08
 53,160 2.06 2.08 1.99 0 0 0
20/08/2013
2.06
 18,090 2.10 2.10 2.01 0 0 0
19/08/2013
2.10
 20,640 2.06 2.14 2.03 0 0 0
16/08/2013
2.06
 13,040 2.08 2.10 1.99 0 0 0
15/08/2013
2.08
 108,770 2.08 2.10 1.97 0 15,000 -0.1
14/08/2013
2.08
 29,570 2.12 2.12 2.03 0 0 0
13/08/2013
2.12
 13,440 2.12 2.14 2.08 0 0 0
12/08/2013
2.12
 11,130 2.12 2.14 2.08 0 0 0
09/08/2013
2.12
 14,840 2.12 2.16 2.08 0 0 0
08/08/2013
2.12
 35,820 2.08 2.16 2.08 0 0 0
07/08/2013
2.08
 73,390 2.12 2.14 2.08 0 0 0
06/08/2013
2.12
 56,610 2.12 2.21 2.06 0 0 0
05/08/2013
2.12
 57,950 2.21 2.25 2.12 0 0 0
02/08/2013
2.21
 41,830 2.32 2.32 2.21 0 0 0
01/08/2013
2.32
 49,600 2.21 2.36 2.14 0 0 0
31/07/2013
2.21
 148,850 2.08 2.21 2.14 0 0 0
30/07/2013
2.08
 70,930 1.95 2.08 1.95 0 0 0
29/07/2013
1.95
 28,550 2.08 2.10 1.95 0 0 0
26/07/2013
2.08
 34,890 1.99 2.10 1.93 0 0 0
25/07/2013
1.99
 39,650 2.12 2.23 1.99 0 0 0
24/07/2013
2.12
 46,150 2.25 2.27 2.12 0 0 0
23/07/2013
2.25
 11,510 2.27 2.34 2.16 0 0 0
22/07/2013
2.27
 86,700 2.36 2.47 2.21 0 0 0
19/07/2013
2.36
 32,420 2.45 2.53 2.36 0 0 0
18/07/2013
2.45
 47,820 2.51 2.55 2.40 0 0 0
17/07/2013
2.51
 55,230 2.58 2.58 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |