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)
21/09/2012
2.19
 18,120 2.29 2.29 2.19 0 0 0
20/09/2012
2.29
 6,700 2.38 2.38 2.27 0 0 0
19/09/2012
2.38
 5,600 2.38 2.38 2.36 0 0 0
18/09/2012
2.38
 4,320 2.45 2.45 2.38 0 0 0
17/09/2012
2.45
 2,610 2.49 2.49 2.42 0 0 0
14/09/2012
2.49
 18,720 2.38 2.49 2.34 0 0 0
13/09/2012
2.38
 27,820 2.32 2.38 2.21 0 0 0
12/09/2012
2.32
 7,690 2.42 2.42 2.32 0 0 0
11/09/2012
2.42
 10,500 2.42 2.42 2.36 0 0 0
10/09/2012
2.42
 8,370 2.53 2.53 2.42 0 0 0
07/09/2012
2.53
 10,820 2.55 2.58 2.51 0 0 0
06/09/2012
2.55
 7,410 2.62 2.62 2.55 0 0 0
05/09/2012
2.62
 12,100 2.62 2.64 2.53 0 0 0
04/09/2012
2.62
 12,600 2.53 2.62 2.53 0 0 0
31/08/2012
2.53
 26,240 2.47 2.53 2.42 0 0 0
30/08/2012
2.47
 21,880 2.36 2.47 2.36 0 0 0
29/08/2012
2.36
 9,520 2.25 2.36 2.25 0 0 0
28/08/2012
2.25
 6,600 2.27 2.27 2.21 0 0 0
27/08/2012
2.27
 7,880 2.38 2.38 2.27 0 0 0
24/08/2012
2.38
 5,630 2.45 2.45 2.34 0 0 0
23/08/2012
2.45
 4,200 2.55 2.55 2.45 0 0 0
22/08/2012
2.55
 6,590 2.68 2.68 2.55 0 0 0
21/08/2012
2.68
 19,290 2.81 2.81 2.68 0 0 0
20/08/2012
2.81
 8,500 2.83 2.88 2.79 0 0 0
17/08/2012
2.83
 5,700 2.83 2.83 2.81 0 0 0
16/08/2012
2.83
 7,260 2.88 2.88 2.81 0 0 0
15/08/2012
2.88
 6,000 2.86 2.90 2.86 0 0 0
14/08/2012
2.86
 10,940 2.79 2.86 2.77 0 0 0
13/08/2012
2.79
 9,500 2.81 2.83 2.77 0 0 0
10/08/2012
2.81
 9,200 2.83 2.83 2.77 0 0 0
09/08/2012
2.83
 9,450 2.79 2.83 2.79 0 0 0
08/08/2012
2.79
 7,390 2.81 2.81 2.75 0 0 0
07/08/2012
2.81
 7,500 2.83 2.83 2.77 0 0 0
06/08/2012
2.83
 5,810 2.81 2.83 2.81 0 0 0
03/08/2012
2.81
 8,400 2.83 2.83 2.77 0 0 0
02/08/2012
2.83
 13,000 2.81 2.88 2.81 0 0 0
01/08/2012
2.81
 7,500 2.81 2.81 2.77 0 0 0
31/07/2012
2.81
 17,860 2.86 2.88 2.81 0 0 0
30/07/2012
2.86
 10,550 2.88 2.90 2.83 0 0 0
27/07/2012
2.88
 35,320 2.94 2.96 2.86 0 0 0
26/07/2012
2.94
 19,610 2.92 2.99 2.88 0 0 0
25/07/2012
2.92
 50,090 3.05 3.05 2.92 0 0 0
24/07/2012
3.05
 10,100 3.16 3.16 3.05 0 0 0
23/07/2012
3.16
 15,920 3.25 3.27 3.16 0 0 0
20/07/2012
3.25
 18,400 3.22 3.31 3.22 0 0 0
19/07/2012
3.22
 22,400 3.14 3.22 3.12 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |