CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-0.55 -5.21% 37,692,800 -1,116,200 -16.4
9.89
14.80
9.89
2 tháng
(2026-07-20) 		-0.40 -3.85% 79,871,100 445,100 0.7
9.89
14.80
9.89
3 tháng
(2026-06-22) 		-2.15 -17.70% 105,768,400 -228,700 -7.4
9.89
14.80
9.89
6 tháng
(2026-03-23) 		-1.68 -14.40% 311,562,900 -2,567,600 -39.4
9.18
14.80
9.89
12 tháng
(2025-09-23) 		-6.41 -39.06% 1,160,893,100 -9,872,100 -162.2
9.18
16.77
9.89
24 tháng
(2024-09-30) 		-5.65 -36.11% 3,536,551,400 -6,796,956 -317.1
9.18
18.09
9.89
36 tháng
(2023-10-04) 		-3.60 -26.46% 5,545,389,600 -6,962,984 -300.1
7.15
18.98
9.89
60 tháng
(2021-10-14) 		-18.08 -64.39% 10,161,007,500 -10,337,445 -510.0
5.24
31.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2014
1.89
 202,110 1.87 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 1.81 1.91 1.79 0 0 0
16/01/2014
1.81
 356,260 1.69 1.81 1.79 0 0 0
15/01/2014
1.69
 20,640 1.69 1.71 1.67 0 0 0
14/01/2014
1.69
 18,020 1.67 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 1.75 1.75 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 1.73 1.75 1.69 0 0 0
03/01/2014
1.73
 900 1.73 1.75 1.73 0 0 0
02/01/2014
1.73
 5,110 1.73 1.73 1.69 0 0 0
31/12/2013
1.73
 16,850 1.71 1.73 1.67 0 0 0
30/12/2013
1.71
 17,720 1.73 1.73 1.69 0 0 0
27/12/2013
1.73
 16,910 1.73 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
24/12/2013
1.67
 49,390 1.75 1.75 1.63 0 0 0
23/12/2013
1.75
 21,830 1.75 1.75 1.71 0 0 0
20/12/2013
1.75
 47,290 1.73 1.75 1.69 0 0 0
19/12/2013
1.73
 23,430 1.69 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 1.71 1.71 1.67 0 0 0
16/12/2013
1.71
 39,440 1.67 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 1.71 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 1.77 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 1.77 1.81 1.77 930 0 0.0
02/12/2013
1.77
 52,290 1.77 1.81 1.71 0 0 0
29/11/2013
1.77
 66,070 1.83 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 1.91 1.91 1.85 0 0 0
26/11/2013
1.91
 231,850 1.91 1.91 1.85 3,000 0 0.0
25/11/2013
1.91
 303,720 1.85 1.97 1.89 9,000 0 0.1
22/11/2013
1.85
 457,080 1.73 1.85 1.79 0 0 0
21/11/2013
1.73
 274,380 1.63 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 1.63 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 1.69 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 1.71 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 1.69 1.73 1.67 0 0 0
04/11/2013
1.69
 71,470 1.63 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 1.71 1.73 1.67 0 0 0
28/10/2013
1.71
 40,520 1.77 1.77 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 1.73 1.79 1.71 0 0 0
22/10/2013
1.73
 84,740 1.73 1.75 1.71 0 0 0
21/10/2013
1.73
 110,830 1.69 1.75 1.69 0 0 0
18/10/2013
1.69
 117,400 1.73 1.73 1.67 0 0 0
17/10/2013
1.73
 228,130 1.75 1.79 1.69 0 0 0
16/10/2013
1.75
 116,490 1.79 1.81 1.71 0 0 0
15/10/2013
1.79
 158,370 1.75 1.79 1.71 0 0 0
14/10/2013
1.75
 294,820 1.81 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 1.91 1.93 1.83 0 0 0
09/10/2013
1.91
 168,680 1.99 1.99 1.91 0 0 0
08/10/2013
1.99
 179,330 1.97 2.03 1.93 0 0 0
07/10/2013
1.97
 198,190 1.87 1.97 1.83 0 0 0
04/10/2013
1.87
 98,550 1.87 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 1.85 1.97 1.85 0 0 0
01/10/2013
1.85
 361,580 1.73 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 1.73 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 1.71 1.73 1.65 0 0 0
24/09/2013
1.71
 18,410 1.67 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 1.71 1.71 1.63 0 0 0
17/09/2013
1.71
 5,840 1.71 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 1.59 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 1.61 1.65 1.61 0 0 0
10/09/2013
1.61
 8,830 1.59 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 1.73 1.81 1.67 0 0 0

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