CTCP Thép Nam Kim (nkg)

12.55
-0.10
(-0.79%)
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
(2025-04-21) 		0.75 6.33% 132,635,700 -2,785,380 -17.9
11.30
12.85
12.65
2 tháng
(2025-03-21) 		-2.85 -18.45% 286,002,100 -3,094,654 -24.1
11.30
15.50
12.65
3 tháng
(2025-02-19) 		-1.40 -10% 531,085,900 -3,765,339 -35.6
11.30
16.15
12.65
6 tháng
(2024-11-21) 		-2.44 -16.20% 747,780,500 -2,788,690 -17.4
11.30
16.15
12.65
12 tháng
(2024-05-27) 		-6.80 -35.04% 1,385,330,700 -21,591,845 -415.4
11.30
20.88
12.65
24 tháng
(2023-05-31) 		0.53 4.35% 3,818,586,000 -12,562,166 -206.1
11.30
20.88
12.65
36 tháng
(2022-06-06) 		-5.08 -28.75% 6,247,488,700 -6,841,207 -146.8
5.76
20.88
12.65
60 tháng
(2020-06-15) 		8.18 185.06% 8,958,183,140 -31,121,597 -710.4
3.50
35.03
12.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
3.14
 60,220 3.22 3.27 3.07 0 0 0
17/07/2012
3.22
 37,500 3.07 3.22 3.05 0 0 0
16/07/2012
3.07
 43,270 3.12 3.16 3.05 0 0 0
13/07/2012
3.12
 52,870 3.07 3.14 3.09 0 0 0
12/07/2012
3.07
 13,230 2.99 3.07 3.03 0 0 0
11/07/2012
2.99
 14,270 2.90 2.99 2.92 0 0 0
10/07/2012
2.90
 12,700 2.88 2.92 2.88 0 0 0
09/07/2012
2.88
 46,250 3.03 3.07 2.88 0 0 0
06/07/2012
3.03
 63,160 2.96 3.03 2.96 0 0 0
05/07/2012
2.96
 24,030 2.90 2.96 2.88 100 0 0.0
04/07/2012
2.90
 20,900 2.94 2.96 2.86 0 0 0
03/07/2012
2.94
 56,810 3.09 3.12 2.94 0 0 0
02/07/2012
3.09
 75,500 3.16 3.18 3.01 0 0 0
29/06/2012
3.16
 56,850 3.14 3.20 3.16 0 0 0
28/06/2012
3.14
 49,700 3.20 3.25 3.07 0 0 0
27/06/2012
3.20
 71,350 3.25 3.40 3.20 0 0 0
26/06/2012
3.25
 59,850 3.35 3.35 3.25 0 0 0
25/06/2012
3.35
 53,750 3.46 3.48 3.31 0 0 0
22/06/2012
3.46
 81,850 3.61 3.61 3.44 0 0 0
21/06/2012
3.61
 115,870 3.64 3.72 3.55 0 0 0
20/06/2012
3.64
 179,650 3.61 3.66 3.57 0 0 0
19/06/2012
3.61
 155,600 3.68 3.68 3.51 0 0 0
18/06/2012
3.68
 118,180 3.64 3.74 3.64 0 0 0
15/06/2012
3.64
 186,630 3.46 3.64 3.48 0 0 0
14/06/2012
3.46
 82,180 3.46 3.55 3.44 0 0 0
13/06/2012
3.46
 220,300 3.57 3.59 3.42 0 0 0
12/06/2012
3.57
 200,000 3.64 3.66 3.51 0 0 0
11/06/2012
3.64
 157,800 3.61 3.66 3.59 0 0 0
08/06/2012
3.61
 319,190 3.57 3.74 3.57 0 0 0
07/06/2012
3.57
 290,690 3.42 3.57 3.44 0 0 0
06/06/2012
3.42
 130,150 3.33 3.42 3.31 0 0 0
05/06/2012
3.33
 82,980 3.31 3.38 3.18 0 0 0
04/06/2012
3.31
 42,900 3.35 3.35 3.27 0 0 0
01/06/2012
3.35
 58,220 3.29 3.40 3.27 0 0 0
31/05/2012
3.29
 175,160 3.25 3.40 3.22 0 0 0
30/05/2012
3.25
 127,570 3.09 3.25 3.09 0 0 0
29/05/2012
3.09
 70,580 2.96 3.09 2.90 0 0 0
28/05/2012
2.96
 197,270 2.86 2.99 2.86 0 0 0
25/05/2012
2.86
 168,150 2.73 2.86 2.77 0 0 0
24/05/2012
2.73
 155,050 2.60 2.73 2.62 0 0 0
23/05/2012
2.60
 39,880 2.73 2.75 2.60 0 0 0
22/05/2012
2.73
 22,820 2.86 2.86 2.73 0 0 0
21/05/2012
2.86
 3,350 2.83 2.86 2.81 0 0 0
18/05/2012
2.83
 1,880 2.88 2.88 2.83 0 0 0
17/05/2012
2.88
 990 2.88 2.90 2.88 0 0 0
16/05/2012
2.88
 870 2.88 2.90 2.88 0 0 0
15/05/2012
2.88
 840 2.88 2.90 2.88 0 0 0
14/05/2012
2.88
 2,510 2.90 2.90 2.88 0 0 0
11/05/2012
2.90
 7,800 2.92 2.92 2.90 0 0 0
10/05/2012
2.92
 12,730 2.86 2.92 2.86 0 0 0
09/05/2012
2.86
 1,580 2.90 2.90 2.86 0 0 0
08/05/2012
2.90
 3,610 2.92 2.92 2.90 0 0 0
07/05/2012
2.92
 4,770 2.92 2.92 2.90 0 0 0
04/05/2012
2.92
 13,880 2.81 2.92 2.79 0 0 0
03/05/2012
2.81
 6,930 2.86 2.86 2.81 0 0 0
02/05/2012
2.86
 6,050 2.83 2.86 2.81 0 0 0
27/04/2012
2.83
 6,690 2.75 2.83 2.75 0 0 0
26/04/2012
2.75
 3,460 2.77 2.77 2.75 0 0 0
25/04/2012
2.77
 6,410 2.71 2.77 2.73 0 0 0
24/04/2012
2.71
 1,710 2.73 2.73 2.71 0 0 0
23/04/2012
2.73
 4,680 2.73 2.73 2.71 0 0 0
20/04/2012
2.73
 9,340 2.71 2.73 2.71 0 0 0
19/04/2012
2.71
 12,970 2.64 2.71 2.64 0 0 0
18/04/2012
2.64
 15,300 2.77 2.77 2.64 0 0 0
17/04/2012
2.77
 4,970 2.73 2.77 2.71 0 0 0
16/04/2012
2.73
 5,120 2.68 2.73 2.68 0 0 0
13/04/2012
2.68
 3,180 2.68 2.68 2.68 0 0 0
12/04/2012
2.68
 15,510 2.62 2.68 2.64 0 0 0
11/04/2012
2.62
 8,500 2.58 2.62 2.55 0 0 0
10/04/2012
2.58
 5,160 2.58 2.58 2.53 0 0 0
09/04/2012
2.58
 7,620 2.58 2.58 2.55 0 0 0
06/04/2012
2.58
 3,650 2.58 2.58 2.55 0 0 0
05/04/2012
2.58
 13,330 2.58 2.58 2.53 0 0 0
04/04/2012
2.58
 5,040 2.58 2.58 2.58 0 0 0
03/04/2012
2.58
 14,000 2.51 2.58 2.53 0 0 0
30/03/2012
2.51
 3,210 2.51 2.51 2.49 0 0 0
29/03/2012
2.51
 4,500 2.53 2.53 2.51 0 0 0
28/03/2012
2.53
 9,300 2.53 2.53 2.45 0 0 0
27/03/2012
2.53
 12,680 2.53 2.55 2.53 0 0 0
26/03/2012
2.53
 9,690 2.51 2.53 2.42 0 0 0
23/03/2012
2.51
 8,180 2.53 2.53 2.51 0 0 0
22/03/2012
2.53
 5,580 2.53 2.53 2.53 1,000 0 0.0
21/03/2012
2.53
 12,670 2.51 2.53 2.49 0 0 0
20/03/2012
2.51
 7,220 2.51 2.51 2.49 0 0 0
19/03/2012
2.51
 1,930 2.53 2.53 2.51 0 0 0
16/03/2012
2.53
 20,000 2.53 2.55 2.45 0 0 0
15/03/2012
2.53
 14,900 2.47 2.53 2.47 0 0 0
14/03/2012
2.47
 20,340 2.58 2.58 2.47 0 0 0
13/03/2012
2.58
 6,540 2.58 2.58 2.55 0 0 0
12/03/2012
2.58
 12,740 2.53 2.58 2.51 0 0 0
09/03/2012
2.53
 9,810 2.60 2.60 2.53 0 0 0
08/03/2012
2.60
 10,300 2.60 2.60 2.55 0 0 0
07/03/2012
2.60
 20,350 2.60 2.62 2.55 0 0 0
06/03/2012
2.60
 117,830 2.60 2.62 2.47 0 0 0
05/03/2012
2.60
 45,300 2.55 2.66 2.58 0 0 0
02/03/2012
2.55
 25,110 2.45 2.55 2.49 0 0 0
01/03/2012
2.45
 37,010 2.55 2.62 2.45 0 0 0
29/02/2012
2.55
 10,000 2.68 2.68 2.55 0 0 0
28/02/2012
2.68
 3,520 2.68 2.68 2.66 0 0 0
27/02/2012
2.68
 25,230 2.66 2.68 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |