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)
08/11/2012
2.14
 40 2.12 2.14 2.11 0 0 0
07/11/2012
2.12
 10 2.09 2.12 2.12 0 0 0
06/11/2012
2.09
 40 2.05 2.09 2.05 0 0 0
05/11/2012
2.05
 10 2.03 2.05 2.05 0 0 0
02/11/2012
2.03
 90 2.09 2.09 2.03 0 0 0
01/11/2012
2.09
 30 2.07 2.09 2.07 0 0 0
31/10/2012
2.07
 40 2.09 2.09 2.07 0 0 0
30/10/2012
2.09
 90 2.12 2.12 2.09 0 0 0
29/10/2012
2.12
 330 2.12 2.12 2.12 0 0 0
26/10/2012
2.12
 20 2.12 2.12 2.12 0 0 0
25/10/2012
2.12
 20 2.12 2.12 2.12 0 0 0
24/10/2012
2.12
 40 2.14 2.14 2.12 0 0 0
23/10/2012
2.14
 140 2.20 2.20 2.14 0 0 0
22/10/2012
2.20
 510 2.20 2.20 2.20 0 0 0
19/10/2012
2.20
 10 2.20 2.20 2.20 0 0 0
18/10/2012
2.20
 60 2.20 2.20 2.20 0 0 0
17/10/2012
2.20
 100 2.20 2.20 2.20 0 0 0
16/10/2012
2.20
 1,300 2.20 2.20 2.11 0 0 0
15/10/2012
2.20
 830 2.26 2.26 2.20 0 0 0
12/10/2012
2.26
 2,740 2.30 2.30 2.22 0 0 0
11/10/2012
2.30
 1,700 2.28 2.30 2.28 0 0 0
10/10/2012
2.28
 2,000 2.28 2.30 2.26 0 0 0
09/10/2012
2.28
 3,060 2.22 2.28 2.22 0 0 0
08/10/2012
2.22
 9,280 2.16 2.22 2.16 0 0 0
05/10/2012
2.16
 3,420 2.11 2.16 2.07 0 0 0
04/10/2012
2.11
 3,580 2.11 2.11 2.03 0 0 0
03/10/2012
2.11
 4,230 2.05 2.11 2.05 0 0 0
02/10/2012
2.05
 3,110 2.03 2.05 1.97 0 0 0
01/10/2012
2.03
 4,300 2.03 2.03 1.93 0 0 0
28/09/2012
2.03
 4,660 2.09 2.11 2.03 0 0 0
27/09/2012
2.09
 6,620 2.03 2.09 2.03 0 0 0
26/09/2012
2.03
 2,950 1.97 2.03 1.97 0 0 0
25/09/2012
1.97
 4,200 1.89 1.97 1.91 0 0 0
24/09/2012
1.89
 22,500 1.99 1.99 1.89 0 0 0
21/09/2012
1.99
 18,120 2.09 2.09 1.99 0 0 0
20/09/2012
2.09
 6,700 2.16 2.16 2.07 0 0 0
19/09/2012
2.16
 5,600 2.16 2.16 2.14 0 0 0
18/09/2012
2.16
 4,320 2.22 2.22 2.16 0 0 0
17/09/2012
2.22
 2,610 2.26 2.26 2.20 0 0 0
14/09/2012
2.26
 18,720 2.16 2.26 2.12 0 0 0
13/09/2012
2.16
 27,820 2.11 2.16 2.01 0 0 0
12/09/2012
2.11
 7,690 2.20 2.20 2.11 0 0 0
11/09/2012
2.20
 10,500 2.20 2.20 2.14 0 0 0
10/09/2012
2.20
 8,370 2.30 2.30 2.20 0 0 0
07/09/2012
2.30
 10,820 2.32 2.34 2.28 0 0 0
06/09/2012
2.32
 7,410 2.38 2.38 2.32 0 0 0
05/09/2012
2.38
 12,100 2.38 2.40 2.30 0 0 0
04/09/2012
2.38
 12,600 2.30 2.38 2.30 0 0 0
31/08/2012
2.30
 26,240 2.24 2.30 2.20 0 0 0
30/08/2012
2.24
 21,880 2.14 2.24 2.14 0 0 0
29/08/2012
2.14
 9,520 2.05 2.14 2.05 0 0 0
28/08/2012
2.05
 6,600 2.07 2.07 2.01 0 0 0
27/08/2012
2.07
 7,880 2.16 2.16 2.07 0 0 0
24/08/2012
2.16
 5,630 2.22 2.22 2.12 0 0 0
23/08/2012
2.22
 4,200 2.32 2.32 2.22 0 0 0
22/08/2012
2.32
 6,590 2.44 2.44 2.32 0 0 0
21/08/2012
2.44
 19,290 2.56 2.56 2.44 0 0 0
20/08/2012
2.56
 8,500 2.58 2.62 2.54 0 0 0
17/08/2012
2.58
 5,700 2.58 2.58 2.56 0 0 0
16/08/2012
2.58
 7,260 2.62 2.62 2.56 0 0 0
15/08/2012
2.62
 6,000 2.60 2.64 2.60 0 0 0
14/08/2012
2.60
 10,940 2.54 2.60 2.52 0 0 0
13/08/2012
2.54
 9,500 2.56 2.58 2.52 0 0 0
10/08/2012
2.56
 9,200 2.58 2.58 2.52 0 0 0
09/08/2012
2.58
 9,450 2.54 2.58 2.54 0 0 0
08/08/2012
2.54
 7,390 2.56 2.56 2.50 0 0 0
07/08/2012
2.56
 7,500 2.58 2.58 2.52 0 0 0
06/08/2012
2.58
 5,810 2.56 2.58 2.56 0 0 0
03/08/2012
2.56
 8,400 2.58 2.58 2.52 0 0 0
02/08/2012
2.58
 13,000 2.56 2.62 2.56 0 0 0
01/08/2012
2.56
 7,500 2.56 2.56 2.52 0 0 0
31/07/2012
2.56
 17,860 2.60 2.62 2.56 0 0 0
30/07/2012
2.60
 10,550 2.62 2.64 2.58 0 0 0
27/07/2012
2.62
 35,320 2.68 2.70 2.60 0 0 0
26/07/2012
2.68
 19,610 2.66 2.71 2.62 0 0 0
25/07/2012
2.66
 50,090 2.77 2.77 2.66 0 0 0
24/07/2012
2.77
 10,100 2.87 2.87 2.77 0 0 0
23/07/2012
2.87
 15,920 2.95 2.97 2.87 0 0 0
20/07/2012
2.95
 18,400 2.93 3.01 2.93 0 0 0
19/07/2012
2.93
 22,400 2.85 2.93 2.83 0 0 0
18/07/2012
2.85
 60,220 2.93 2.97 2.79 0 0 0
17/07/2012
2.93
 37,500 2.79 2.93 2.77 0 0 0
16/07/2012
2.79
 43,270 2.83 2.87 2.77 0 0 0
13/07/2012
2.83
 52,870 2.79 2.85 2.81 0 0 0
12/07/2012
2.79
 13,230 2.71 2.79 2.75 0 0 0
11/07/2012
2.71
 14,270 2.64 2.71 2.66 0 0 0
10/07/2012
2.64
 12,700 2.62 2.66 2.62 0 0 0
09/07/2012
2.62
 46,250 2.75 2.79 2.62 0 0 0
06/07/2012
2.75
 63,160 2.70 2.75 2.70 0 0 0
05/07/2012
2.70
 24,030 2.64 2.70 2.62 100 0 0.0
04/07/2012
2.64
 20,900 2.68 2.70 2.60 0 0 0
03/07/2012
2.68
 56,810 2.81 2.83 2.68 0 0 0
02/07/2012
2.81
 75,500 2.87 2.89 2.73 0 0 0
29/06/2012
2.87
 56,850 2.85 2.91 2.87 0 0 0
28/06/2012
2.85
 49,700 2.91 2.95 2.79 0 0 0
27/06/2012
2.91
 71,350 2.95 3.09 2.91 0 0 0
26/06/2012
2.95
 59,850 3.05 3.05 2.95 0 0 0
25/06/2012
3.05
 53,750 3.15 3.17 3.01 0 0 0
22/06/2012
3.15
 81,850 3.29 3.29 3.13 0 0 0
21/06/2012
3.29
 115,870 3.31 3.38 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |