CTCP Thép Nam Kim (nkg)

14.60
-1
(-6.41%)
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
(2025-11-12) 		-1.50 -8.77% 127,903,500 -389,800 -6.4
14.60
17.25
14.60
2 tháng
(2025-10-13) 		-1.80 -10.34% 351,902,500 -5,852,800 -100.8
14.60
17.75
14.60
3 tháng
(2025-09-15) 		-4.10 -20.81% 636,627,100 -5,926,900 -107.6
14.60
19.90
14.60
6 tháng
(2025-06-16) 		2.45 18.63% 1,746,112,000 -122,163 -28.6
13
19.90
14.60
12 tháng
(2024-12-17) 		1.34 9.43% 2,603,282,500 -3,419,084 -73.3
11.30
19.90
14.60
24 tháng
(2023-12-25) 		-3.17 -16.91% 4,178,003,800 -26,835,929 -581.3
11.30
20.88
14.60
36 tháng
(2022-12-28) 		5.98 62.15% 6,664,328,700 -9,664,201 -188.8
9.54
20.88
14.60
60 tháng
(2021-01-07) 		6.23 66.48% 10,438,489,400 -17,593,470 -603.7
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)
19/02/2013
2.16
 110 2.21 2.36 2.16 0 0 0
18/02/2013
2.21
 330 2.25 2.40 2.21 0 0 0
08/02/2013
2.25
 4,150 2.12 2.25 1.99 0 0 0
07/02/2013
2.12
 10 2.06 2.12 2.12 0 0 0
06/02/2013
2.06
 110 2.01 2.06 2.01 0 0 0
05/02/2013
2.01
 180 2.06 2.08 1.95 0 0 0
04/02/2013
2.06
 10 1.93 2.06 2.06 0 0 0
01/02/2013
1.93
 1,010 1.88 1.93 1.84 0 0 0
31/01/2013
1.88
 550 1.88 1.88 1.88 0 0 0
30/01/2013
1.88
 10 1.86 1.88 1.88 0 0 0
29/01/2013
1.86
 2,610 1.86 1.95 1.86 0 0 0
28/01/2013
1.86
 1,640 1.82 1.86 1.82 0 0 0
25/01/2013
1.82
 13,220 1.75 1.86 1.73 0 0 0
24/01/2013
1.75
 1,630 1.64 1.75 1.64 0 0 0
23/01/2013
1.64
 5,090 1.62 1.73 1.64 0 0 0
22/01/2013
1.62
 4,380 1.67 1.67 1.62 0 0 0
21/01/2013
1.67
 1,100 1.77 1.77 1.67 0 0 0
18/01/2013
1.77
 610 1.75 1.80 1.77 0 0 0
17/01/2013
1.75
 4,610 1.77 1.77 1.75 0 0 0
16/01/2013
1.77
 10,890 1.73 1.84 1.62 0 0 0
15/01/2013
1.73
 3,270 1.75 1.75 1.71 0 0 0
14/01/2013
1.75
 1,240 1.82 1.82 1.73 0 0 0
11/01/2013
1.82
 8,710 1.77 1.82 1.69 0 0 0
10/01/2013
1.77
 13,280 1.71 1.77 1.64 0 0 0
09/01/2013
1.71
 58,260 1.80 1.86 1.71 0 0 0
08/01/2013
1.80
 60,160 1.88 1.97 1.80 0 0 0
07/01/2013
1.88
 50,670 1.82 1.88 1.73 0 0 0
04/01/2013
1.82
 7,290 1.90 1.90 1.82 0 0 0
03/01/2013
1.90
 2,170 1.99 1.99 1.90 0 0 0
02/01/2013
1.99
 9,810 2.08 2.08 1.99 0 0 0
28/12/2012
2.08
 54,850 2.14 2.19 2.06 0 0 0
27/12/2012
2.14
 10,300 2.14 2.19 2.14 0 0 0
26/12/2012
2.14
 9,730 2.16 2.19 2.10 0 0 0
25/12/2012
2.16
 7,510 2.19 2.23 2.08 0 0 0
24/12/2012
2.19
 10,110 2.29 2.29 2.19 0 0 0
21/12/2012
2.29
 10 2.29 2.29 2.29 0 0 0
20/12/2012
2.29
 10 2.27 2.29 2.29 0 0 0
19/12/2012
2.27
 10 2.27 2.27 2.27 0 0 0
18/12/2012
2.27
 10 2.29 2.29 2.27 0 0 0
17/12/2012
2.29
 90 2.25 2.29 2.29 0 0 0
14/12/2012
2.25
 30 2.36 2.36 2.25 0 0 0
13/12/2012
2.36
 90 2.47 2.51 2.36 0 0 0
12/12/2012
2.47
 50 2.42 2.47 2.32 0 0 0
11/12/2012
2.42
 10 2.53 2.53 2.42 0 0 0
10/12/2012
2.53
 20 2.49 2.53 2.53 0 0 0
07/12/2012
2.49
 10 2.49 2.49 2.49 0 0 0
06/12/2012
2.49
 40 2.40 2.49 2.45 0 0 0
05/12/2012
2.40
 20 2.40 2.40 2.40 0 0 0
04/12/2012
2.40
 20 2.36 2.40 2.40 0 0 0
03/12/2012
2.36
 30 2.27 2.36 2.32 0 0 0
30/11/2012
2.27
 10 2.21 2.27 2.27 0 0 0
29/11/2012
2.21
 20 2.14 2.21 2.19 0 0 0
28/11/2012
2.14
 30 2.06 2.14 2.10 0 0 0
27/11/2012
2.06
 320 1.97 2.06 2.01 0 0 0
26/11/2012
1.97
 820 2.06 2.12 1.97 0 0 0
23/11/2012
2.06
 3,990 2.14 2.14 2.06 0 0 0
22/11/2012
2.14
 30 2.25 2.25 2.14 0 0 0
21/11/2012
2.25
 30 2.32 2.32 2.25 0 0 0
20/11/2012
2.32
 40 2.40 2.40 2.32 0 0 0
19/11/2012
2.40
 10 2.38 2.40 2.40 0 0 0
16/11/2012
2.38
 20 2.38 2.38 2.38 0 0 0
15/11/2012
2.38
 10 2.40 2.40 2.38 0 0 0
14/11/2012
2.40
 20 2.40 2.40 2.40 0 0 0
13/11/2012
2.40
 20 2.38 2.40 2.40 0 0 0
12/11/2012
2.38
 20 2.38 2.38 2.38 0 0 0
09/11/2012
2.38
 10 2.36 2.38 2.38 0 0 0
08/11/2012
2.36
 40 2.34 2.36 2.32 0 0 0
07/11/2012
2.34
 10 2.29 2.34 2.34 0 0 0
06/11/2012
2.29
 40 2.25 2.29 2.25 0 0 0
05/11/2012
2.25
 10 2.23 2.25 2.25 0 0 0
02/11/2012
2.23
 90 2.29 2.29 2.23 0 0 0
01/11/2012
2.29
 30 2.27 2.29 2.27 0 0 0
31/10/2012
2.27
 40 2.29 2.29 2.27 0 0 0
30/10/2012
2.29
 90 2.34 2.34 2.29 0 0 0
29/10/2012
2.34
 330 2.34 2.34 2.34 0 0 0
26/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
25/10/2012
2.34
 20 2.34 2.34 2.34 0 0 0
24/10/2012
2.34
 40 2.36 2.36 2.34 0 0 0
23/10/2012
2.36
 140 2.42 2.42 2.36 0 0 0
22/10/2012
2.42
 510 2.42 2.42 2.42 0 0 0
19/10/2012
2.42
 10 2.42 2.42 2.42 0 0 0
18/10/2012
2.42
 60 2.42 2.42 2.42 0 0 0
17/10/2012
2.42
 100 2.42 2.42 2.42 0 0 0
16/10/2012
2.42
 1,300 2.42 2.42 2.32 0 0 0
15/10/2012
2.42
 830 2.49 2.49 2.42 0 0 0
12/10/2012
2.49
 2,740 2.53 2.53 2.45 0 0 0
11/10/2012
2.53
 1,700 2.51 2.53 2.51 0 0 0
10/10/2012
2.51
 2,000 2.51 2.53 2.49 0 0 0
09/10/2012
2.51
 3,060 2.45 2.51 2.45 0 0 0
08/10/2012
2.45
 9,280 2.38 2.45 2.38 0 0 0
05/10/2012
2.38
 3,420 2.32 2.38 2.27 0 0 0
04/10/2012
2.32
 3,580 2.32 2.32 2.23 0 0 0
03/10/2012
2.32
 4,230 2.25 2.32 2.25 0 0 0
02/10/2012
2.25
 3,110 2.23 2.25 2.16 0 0 0
01/10/2012
2.23
 4,300 2.23 2.23 2.12 0 0 0
28/09/2012
2.23
 4,660 2.29 2.32 2.23 0 0 0
27/09/2012
2.29
 6,620 2.23 2.29 2.23 0 0 0
26/09/2012
2.23
 2,950 2.16 2.23 2.16 0 0 0
25/09/2012
2.16
 4,200 2.08 2.16 2.10 0 0 0
24/09/2012
2.08
 22,500 2.19 2.19 2.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |