CTCP Thép Nam Kim (nkg)

12.10
0.40
(3.42%)
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)
24/12/2013
1.67
 49,390 1.75 1.75 1.63 0 0 0
23/12/2013
1.75
 21,830 1.71 1.75 1.71 0 0 0
20/12/2013
1.75
 47,290 1.71 1.75 1.69 0 0 0
19/12/2013
1.73
 23,430 1.71 1.73 1.71 0 0 0
18/12/2013
1.69
 29,280 1.67 1.71 1.67 0 0 0
17/12/2013
1.67
 25,570 1.69 1.71 1.67 0 0 0
16/12/2013
1.71
 39,440 1.69 1.71 1.67 0 0 0
13/12/2013
1.67
 5,450 1.71 1.71 1.67 0 0 0
12/12/2013
1.71
 10,370 1.69 1.71 1.67 0 0 0
11/12/2013
1.71
 45,060 1.73 1.73 1.67 0 0 0
10/12/2013
1.73
 44,940 1.73 1.75 1.69 0 0 0
09/12/2013
1.73
 57,190 1.73 1.73 1.67 0 0 0
06/12/2013
1.73
 61,050 1.71 1.77 1.69 0 0 0
05/12/2013
1.71
 133,440 1.75 1.77 1.71 0 0 0
04/12/2013
1.77
 56,440 1.77 1.77 1.75 0 0 0
03/12/2013
1.77
 35,620 1.81 1.81 1.77 930 0 0.0
02/12/2013
1.77
 52,290 1.71 1.81 1.71 0 0 0
29/11/2013
1.77
 66,070 1.77 1.83 1.75 0 3,000 0.0
28/11/2013
1.83
 161,430 1.87 1.91 1.77 0 9,000 -0.1
27/11/2013
1.87
 110,750 1.89 1.91 1.85 0 0 0
26/11/2013
1.91
 231,850 1.85 1.91 1.85 3,000 0 0.0
25/11/2013
1.91
 303,720 1.93 1.97 1.89 9,000 0 0.1
22/11/2013
1.85
 457,080 1.79 1.85 1.79 0 0 0
21/11/2013
1.73
 274,380 1.65 1.73 1.65 0 0 0
20/11/2013
1.63
 22,270 1.65 1.65 1.61 0 0 0
19/11/2013
1.65
 63,120 1.65 1.65 1.63 0 0 0
18/11/2013
1.65
 82,030 1.65 1.67 1.61 0 0 0
15/11/2013
1.63
 58,560 1.67 1.67 1.61 0 0 0
14/11/2013
1.67
 75,350 1.65 1.69 1.61 0 0 0
13/11/2013
1.69
 33,490 1.71 1.71 1.65 0 0 0
12/11/2013
1.71
 17,950 1.73 1.73 1.65 0 0 0
11/11/2013
1.73
 63,740 1.67 1.73 1.67 0 0 0
08/11/2013
1.67
 48,730 1.69 1.69 1.65 0 0 0
07/11/2013
1.69
 52,750 1.69 1.71 1.67 0 0 0
06/11/2013
1.71
 99,570 1.69 1.71 1.65 0 0 0
05/11/2013
1.69
 50,400 1.67 1.73 1.67 0 0 0
04/11/2013
1.69
 71,470 1.65 1.73 1.61 0 0 0
01/11/2013
1.63
 148,990 1.67 1.67 1.63 0 0 0
31/10/2013
1.67
 37,150 1.67 1.69 1.65 0 0 0
30/10/2013
1.67
 74,460 1.69 1.71 1.65 0 0 0
29/10/2013
1.69
 13,990 1.67 1.73 1.67 0 0 0
28/10/2013
1.71
 40,520 1.73 1.75 1.69 0 0 0
25/10/2013
1.77
 101,380 1.73 1.77 1.69 0 0 0
24/10/2013
1.73
 52,810 1.73 1.75 1.71 0 0 0
23/10/2013
1.73
 156,290 1.75 1.79 1.71 0 0 0
22/10/2013
1.73
 84,740 1.75 1.75 1.71 0 0 0
21/10/2013
1.73
 110,830 1.71 1.75 1.69 0 0 0
18/10/2013
1.69
 117,400 1.71 1.73 1.67 0 0 0
17/10/2013
1.73
 228,130 1.71 1.79 1.69 0 0 0
16/10/2013
1.75
 116,490 1.81 1.81 1.71 0 0 0
15/10/2013
1.79
 158,370 1.71 1.79 1.71 0 0 0
14/10/2013
1.75
 294,820 1.77 1.83 1.71 0 0 0
11/10/2013
1.81
 250,660 1.83 1.89 1.81 0 0 0
10/10/2013
1.83
 115,600 1.93 1.93 1.83 0 0 0
09/10/2013
1.91
 168,680 1.97 1.99 1.91 0 0 0
08/10/2013
1.99
 179,330 2.03 2.03 1.93 0 0 0
07/10/2013
1.97
 198,190 1.89 1.97 1.83 0 0 0
04/10/2013
1.87
 98,550 1.83 1.91 1.83 0 0 0
03/10/2013
1.87
 135,120 1.95 1.95 1.83 0 0 0
02/10/2013
1.95
 274,260 1.93 1.97 1.85 0 0 0
01/10/2013
1.85
 361,580 1.79 1.85 1.79 0 0 0
30/09/2013
1.73
 56,250 1.67 1.73 1.67 0 0 0
27/09/2013
1.67
 26,550 1.69 1.73 1.67 0 0 0
26/09/2013
1.73
 40,340 1.71 1.73 1.69 0 0 0
25/09/2013
1.71
 32,560 1.65 1.73 1.65 0 0 0
24/09/2013
1.71
 18,410 1.71 1.71 1.67 0 0 0
23/09/2013
1.67
 17,600 1.67 1.67 1.65 0 0 0
20/09/2013
1.67
 9,650 1.67 1.67 1.63 0 0 0
19/09/2013
1.67
 17,390 1.67 1.69 1.67 0 0 0
18/09/2013
1.67
 7,210 1.63 1.71 1.63 0 0 0
17/09/2013
1.71
 5,840 1.67 1.71 1.65 0 0 0
16/09/2013
1.71
 46,610 1.61 1.71 1.61 0 0 0
13/09/2013
1.61
 12,520 1.61 1.63 1.57 0 0 0
12/09/2013
1.59
 6,650 1.63 1.63 1.59 0 0 0
11/09/2013
1.63
 5,670 1.63 1.65 1.61 0 0 0
10/09/2013
1.61
 8,830 1.57 1.67 1.57 0 0 0
09/09/2013
1.59
 28,230 1.69 1.69 1.59 0 0 0
06/09/2013
1.69
 8,840 1.69 1.71 1.63 0 0 0
05/09/2013
1.69
 43,580 1.67 1.71 1.67 0 0 0
04/09/2013
1.67
 6,290 1.69 1.69 1.61 0 0 0
03/09/2013
1.69
 17,700 1.81 1.81 1.67 0 0 0
30/08/2013
1.73
 6,590 1.75 1.75 1.67 0 0 0
29/08/2013
1.75
 53,890 1.69 1.75 1.67 0 0 0
28/08/2013
1.75
 84,690 1.87 1.87 1.75 0 0 0
27/08/2013
1.87
 10,580 1.87 1.87 1.83 0 0 0
26/08/2013
1.89
 18,630 1.87 1.89 1.83 0 0 0
23/08/2013
1.91
 57,390 1.93 1.97 1.89 0 0 0
22/08/2013
1.89
 34,770 1.89 1.91 1.87 0 0 0
21/08/2013
1.89
 53,160 1.81 1.89 1.81 0 0 0
20/08/2013
1.87
 18,090 1.89 1.89 1.83 0 0 0
19/08/2013
1.91
 20,640 1.87 1.95 1.85 0 0 0
16/08/2013
1.87
 13,040 1.89 1.91 1.81 0 0 0
15/08/2013
1.89
 108,770 1.91 1.91 1.79 0 15,000 -0.1
14/08/2013
1.89
 29,570 1.93 1.93 1.85 0 0 0
13/08/2013
1.93
 13,440 1.95 1.95 1.89 0 0 0
12/08/2013
1.93
 11,130 1.93 1.95 1.89 0 0 0
09/08/2013
1.93
 14,840 1.95 1.97 1.89 0 0 0
08/08/2013
1.93
 35,820 1.95 1.97 1.89 0 0 0
07/08/2013
1.89
 73,390 1.91 1.95 1.89 0 0 0
06/08/2013
1.93
 56,610 1.93 2.01 1.87 0 0 0

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