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)
29/05/2014
1.89
 35,100 1.95 1.99 1.89 0 0 0
28/05/2014
1.97
 59,040 1.99 2.03 1.89 0 0 0
27/05/2014
1.97
 66,750 1.79 1.97 1.77 0 0 0
26/05/2014
1.85
 18,660 1.77 1.85 1.77 0 0 0
23/05/2014
1.81
 24,870 1.83 1.83 1.77 0 0 0
22/05/2014
1.85
 38,670 1.85 1.93 1.79 0 0 0
21/05/2014
1.81
 28,720 1.65 1.87 1.65 0 0 0
20/05/2014
1.75
 13,670 1.67 1.75 1.65 0 0 0
19/05/2014
1.75
 4,900 1.73 1.75 1.73 0 0 0
16/05/2014
1.71
 24,670 1.63 1.71 1.61 0 0 0
15/05/2014
1.61
 27,750 1.67 1.75 1.55 0 0 0
14/05/2014
1.65
 30,820 1.55 1.65 1.55 0 0 0
13/05/2014
1.61
 238,770 1.61 1.67 1.61 0 0 0
12/05/2014
1.73
 30,290 1.83 1.83 1.73 0 0 0
09/05/2014
1.85
 10,200 1.87 1.87 1.79 0 0 0
08/05/2014
1.85
 24,220 2.03 2.03 1.85 0 0 0
07/05/2014
1.99
 60,710 1.99 2.11 1.99 0 0 0
06/05/2014
2.07
 11,090 2.07 2.07 2.07 0 0 0
05/05/2014
2.11
 13,450 2.20 2.20 2.11 0 0 0
29/04/2014
2.20
 4,570 2.18 2.20 2.18 0 0 0
28/04/2014
2.20
 15,950 2.18 2.20 2.18 0 0 0
25/04/2014
2.18
 24,440 2.18 2.20 2.14 0 0 0
24/04/2014
2.14
 45,620 2.30 2.30 2.14 6,800 0 0.1
23/04/2014
2.28
 4,670 2.34 2.34 2.28 1,500 0 0.0
22/04/2014
2.28
 42,050 2.24 2.40 2.22 0 0 0
21/04/2014
2.38
 54,880 2.46 2.50 2.38 15,100 0 0.2
18/04/2014
2.52
 31,670 2.50 2.60 2.48 0 0 0
17/04/2014
2.66
 66,560 2.60 2.66 2.60 18,600 0 0.2
16/04/2014
2.62
 22,850 2.62 2.66 2.54 6,600 0 0.1
15/04/2014
2.66
 42,380 2.70 2.73 2.64 0 0 0
14/04/2014
2.66
 42,720 2.73 2.73 2.66 0 0 0
11/04/2014
2.73
 34,910 2.71 2.73 2.70 0 0 0
10/04/2014
2.71
 29,420 2.71 2.75 2.71 0 0 0
08/04/2014
2.73
 68,570 2.75 2.75 2.71 0 0 0
07/04/2014
2.73
 51,010 2.73 2.73 2.66 9,710 18,000 -0.1
04/04/2014
2.73
 46,170 2.73 2.73 2.70 15,000 0 0.2
03/04/2014
2.73
 29,130 2.66 2.73 2.66 6,050 0 0.1
02/04/2014
2.64
 132,360 2.64 2.64 2.50 0 0 0
01/04/2014
2.62
 71,530 2.64 2.66 2.60 0 0 0
31/03/2014
2.66
 52,140 2.71 2.71 2.64 0 0 0
28/03/2014
2.71
 23,630 2.73 2.73 2.68 0 0 0
27/03/2014
2.73
 107,620 2.64 2.73 2.62 0 0 0
26/03/2014
2.68
 197,640 2.75 2.77 2.64 0 0 0
25/03/2014
2.75
 170,190 2.91 2.91 2.75 0 0 0
24/03/2014
2.91
 134,920 2.89 2.91 2.85 5,750 0 0.1
21/03/2014
2.85
 66,070 2.85 2.93 2.83 0 0 0
20/03/2014
2.83
 309,180 3.01 3.01 2.75 0 0 0
19/03/2014
2.93
 139,690 2.91 2.95 2.89 10,000 0 0.1
18/03/2014
2.91
 100,410 3.05 3.05 2.91 8,000 0 0.1
17/03/2014
2.93
 339,140 2.91 2.93 2.83 0 0 0
14/03/2014
2.75
 654,290 2.70 2.75 2.66 10,000 0 0.1
13/03/2014
2.58
 198,340 2.56 2.58 2.52 0 0 0
12/03/2014
2.56
 203,580 2.60 2.60 2.54 0 0 0
11/03/2014
2.60
 112,150 2.66 2.68 2.60 0 100 0.0
10/03/2014
2.60
 586,830 2.46 2.60 2.46 0 0 0
07/03/2014
2.44
 557,060 2.32 2.44 2.28 0 0 0
06/03/2014
2.28
 89,030 2.26 2.30 2.22 0 0 0
05/03/2014
2.30
 69,620 2.22 2.30 2.22 0 0 0
04/03/2014
2.22
 53,590 2.18 2.22 2.16 0 0 0
03/03/2014
2.22
 130,560 2.30 2.30 2.22 0 0 0
28/02/2014
2.30
 59,240 2.32 2.32 2.26 0 0 0
27/02/2014
2.28
 180,820 2.28 2.36 2.26 0 0 0
26/02/2014
2.28
 149,580 2.36 2.36 2.28 0 0 0
25/02/2014
2.36
 131,730 2.34 2.36 2.30 0 0 0
24/02/2014
2.34
 124,600 2.28 2.34 2.26 0 0 0
21/02/2014
2.26
 236,700 2.26 2.32 2.20 0 0 0
20/02/2014
2.36
 319,100 2.50 2.50 2.36 0 15,000 -0.2
19/02/2014
2.54
 192,060 2.44 2.54 2.40 0 0 0
18/02/2014
2.44
 216,230 2.34 2.44 2.32 0 0 0
17/02/2014
2.34
 341,540 2.28 2.44 2.26 0 0 0
14/02/2014
2.34
 189,870 2.38 2.38 2.32 0 0 0
13/02/2014
2.38
 509,410 2.42 2.42 2.34 0 0 0
12/02/2014
2.26
 513,860 2.22 2.26 2.20 15,000 0 0.2
11/02/2014
2.12
 304,230 2.14 2.22 2.09 0 0 0
10/02/2014
2.09
 59,710 2.03 2.11 2.03 0 0 0
07/02/2014
2.05
 141,630 2.05 2.09 1.99 0 0 0
06/02/2014
2.07
 193,060 2.09 2.11 2.01 0 0 0
27/01/2014
2.09
 137,050 2.09 2.14 2.05 0 0 0
24/01/2014
2.07
 373,210 1.97 2.07 1.95 0 0 0
23/01/2014
1.95
 144,550 1.95 1.97 1.93 0 0 0
22/01/2014
1.93
 246,940 2.01 2.01 1.91 0 0 0
21/01/2014
1.89
 202,110 1.85 1.91 1.81 0 0 0
20/01/2014
1.87
 92,030 1.81 1.91 1.75 0 0 0
17/01/2014
1.81
 242,950 1.91 1.91 1.79 0 0 0
16/01/2014
1.81
 356,260 1.81 1.81 1.79 0 0 0
15/01/2014
1.69
 20,640 1.71 1.71 1.67 0 0 0
14/01/2014
1.69
 18,020 1.73 1.73 1.67 0 0 0
13/01/2014
1.67
 13,500 1.71 1.71 1.67 0 0 0
10/01/2014
1.71
 12,440 1.73 1.73 1.67 0 0 0
09/01/2014
1.73
 32,620 1.71 1.73 1.65 0 0 0
08/01/2014
1.75
 6,200 1.69 1.75 1.69 0 0 0
07/01/2014
1.69
 16,500 1.75 1.75 1.69 0 0 0
06/01/2014
1.75
 55,040 1.69 1.75 1.69 0 0 0
03/01/2014
1.73
 900 1.75 1.75 1.73 0 0 0
02/01/2014
1.73
 5,110 1.69 1.73 1.69 0 0 0
31/12/2013
1.73
 16,850 1.69 1.73 1.67 0 0 0
30/12/2013
1.71
 17,720 1.71 1.71 1.69 0 0 0
27/12/2013
1.73
 16,910 1.69 1.73 1.69 0 0 0
26/12/2013
1.73
 12,170 1.77 1.77 1.69 0 0 0
25/12/2013
1.77
 72,810 1.67 1.77 1.67 0 0 0

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