CTCP Thép Nam Kim (nkg)

14.15
0.05
(0.35%)
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
(2025-06-16) 		0.80 6.08% 190,990,100 -985,163 -23.3
13
14.10
14.10
2 tháng
(2025-05-15) 		1.10 8.56% 390,524,500 -3,380,393 -44.2
12.60
14.10
14.10
3 tháng
(2025-04-15) 		2.15 18.22% 525,286,800 -2,591,593 -45.5
11.30
14.10
14.10
6 tháng
(2025-01-15) 		0.05 0.36% 982,531,400 -5,234,033 -82.9
11.30
16.15
14.10
12 tháng
(2024-07-19) 		-4.98 -26.31% 1,496,618,900 -24,076,218 -491.3
11.30
18.93
14.10
24 tháng
(2023-07-25) 		-1.32 -8.64% 3,748,310,000 -13,229,629 -249.3
11.30
20.88
14.10
36 tháng
(2022-08-01) 		-0.85 -5.75% 6,292,570,900 -2,747,110 -77.5
5.76
20.88
14.10
60 tháng
(2020-08-10) 		9.93 247.16% 9,272,889,840 -32,687,500 -756.2
3.82
35.03
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2011
3.79
 70,000 3.61 3.79 3.61 0 0 0
04/07/2011
3.61
 29,700 3.69 3.69 3.61 0 0 0
01/07/2011
3.69
 24,010 3.77 3.77 3.69 0 0 0
30/06/2011
3.77
 55,410 3.88 3.88 3.77 0 0 0
29/06/2011
3.88
 59,900 3.95 3.95 3.79 0 0 0
28/06/2011
3.95
 85,400 3.88 3.95 3.83 0 0 0
27/06/2011
3.88
 109,810 3.83 3.88 3.75 0 0 0
24/06/2011
3.83
 18,400 3.88 3.88 3.82 0 0 0
23/06/2011
3.88
 11,000 3.88 3.92 3.83 0 0 0
22/06/2011
3.88
 28,200 3.93 3.98 3.85 0 0 0
21/06/2011
3.93
 31,340 3.75 3.93 3.67 0 0 0
20/06/2011
3.75
 16,000 3.88 3.88 3.75 0 0 0
17/06/2011
3.88
 27,300 4.05 4.05 3.88 0 0 0
16/06/2011
4.05
 36,320 4.18 4.18 4.03 0 0 0
15/06/2011
4.18
 49,470 4.36 4.36 4.14 0 0 0
14/06/2011
4.36
 92,930 4.54 4.65 4.36 0 0 0
13/06/2011
4.54
 88,100 4.39 4.60 4.31 0 0 0
10/06/2011
4.39
 99,050 4.19 4.39 4.16 0 0 0
09/06/2011
4.19
 62,900 4.14 4.19 4.05 0 0 0
08/06/2011
4.14
 75,100 4.11 4.31 4.05 0 0 0
07/06/2011
4.11
 104,630 3.92 4.11 3.92 0 0 0
06/06/2011
3.92
 116,000 4.03 4.03 3.92 0 10,000 -0.2
03/06/2011
4.03
 101,300 4.19 4.19 4.00 0 0 0
02/06/2011
4.19
 29,340 4.00 4.19 3.96 0 5,000 -0.1
01/06/2011
4.00
 20,130 3.82 4.00 3.82 0 0 0
31/05/2011
3.82
 5,400 3.79 3.82 3.79 0 0 0
30/05/2011
3.79
 23,940 3.92 3.92 3.79 0 0 0
27/05/2011
3.92
 14,500 3.88 3.92 3.82 0 0 0
26/05/2011
3.88
 34,100 3.70 3.88 3.67 0 0 0
25/05/2011
3.70
 15,760 3.74 3.74 3.70 0 0 0
24/05/2011
3.74
 19,540 3.83 3.83 3.74 0 0 0
23/05/2011
3.83
 54,700 3.80 3.83 3.72 0 0 0
20/05/2011
3.80
 22,920 3.85 3.85 3.80 0 0 0
19/05/2011
3.85
 10,280 3.88 3.88 3.85 0 0 0
18/05/2011
3.88
 22,700 3.85 3.88 3.80 0 0 0
17/05/2011
3.85
 33,700 3.90 3.90 3.83 0 0 0
16/05/2011
3.90
 25,200 3.88 3.90 3.83 0 0 0
13/05/2011
3.88
 34,890 3.88 3.96 3.88 0 0 0
12/05/2011
3.88
 19,800 3.96 3.96 3.88 0 0 0
11/05/2011
3.96
 28,940 4.03 4.05 3.96 0 0 0
10/05/2011
4.03
 66,420 4.00 4.19 3.98 0 0 0
09/05/2011
4.00
 103,490 3.95 4.14 3.95 0 0 0
06/05/2011
3.95
 90,800 3.95 4.01 3.90 0 0 0
05/05/2011
3.95
 22,100 4.01 4.01 3.95 0 0 0
04/05/2011
4.01
 100,500 4.08 4.11 4.01 0 0 0
29/04/2011
4.08
 132,640 4.16 4.16 4.01 0 0 0
28/04/2011
4.16
 94,870 4.08 4.16 4.05 0 0 0
27/04/2011
4.08
 63,300 4.05 4.08 4.05 0 0 0
26/04/2011
4.05
 68,170 4.05 4.10 4.00 0 0 0
25/04/2011
4.05
 220,080 3.87 4.05 3.87 0 0 0
22/04/2011
3.87
 108,660 4.06 4.06 3.87 0 0 0
21/04/2011
4.06
 46,480 4.13 4.13 4.06 0 0 0
20/04/2011
4.13
 44,000 4.13 4.18 4.11 0 0 0
19/04/2011
4.13
 90,230 4.14 4.19 4.06 0 0 0
18/04/2011
4.14
 12,367 4.19 4.21 4.14 0 0 0
15/04/2011
4.19
 130,050 4.21 4.24 4.16 0 0 0
14/04/2011
4.21
 140,800 4.39 4.39 4.21 0 0 0
13/04/2011
4.39
 285,080 4.39 4.47 4.32 0 0 0
08/04/2011
4.39
 379,990 4.27 4.39 4.16 0 0 0
07/04/2011
4.27
 318,850 4.19 4.32 4.08 0 0 0
06/04/2011
4.19
 402,640 4.00 4.19 3.96 0 0 0
05/04/2011
4.00
 132,930 4.06 4.06 4.00 0 0 0
04/04/2011
4.06
 352,370 4.08 4.10 3.95 5,000 0 0.1
01/04/2011
4.08
 119,120 4.11 4.11 4.05 0 0 0
31/03/2011
4.11
 240,830 4.14 4.18 4.11 0 0 0
30/03/2011
4.14
 136,990 4.16 4.18 4.10 5,000 0 0.1
29/03/2011
4.16
 436,650 4.10 4.21 4.06 5,000 0 0.1
28/03/2011
4.10
 220,320 4.00 4.13 4.01 0 0 0
25/03/2011
4.00
 172,720 4.13 4.13 3.98 0 0 0
24/03/2011
4.13
 213,280 4.11 4.16 4.08 0 0 0
23/03/2011
4.11
 264,520 4.13 4.24 4.03 0 0 0
22/03/2011
4.13
 454,400 3.93 4.13 4.05 0 0 0
21/03/2011
3.93
 370,300 3.75 3.93 3.85 0 0 0
18/03/2011
3.75
 163,070 3.77 3.85 3.75 0 0 0
17/03/2011
3.77
 222,500 3.75 3.88 3.75 0 0 0
16/03/2011
3.75
 43,510 3.93 3.95 3.75 0 0 0
15/03/2011
3.93
 233,050 3.95 4.00 3.93 0 0 0
14/03/2011
3.95
 399,140 3.93 4.03 3.92 0 20,000 -0.5
11/03/2011
3.93
 315,760 3.75 3.93 3.92 0 2,000 -0.0
10/03/2011
3.75
 142,370 3.72 3.83 3.75 0 0 0
09/03/2011
3.72
 59,020 3.82 3.82 3.72 0 0 0
08/03/2011
3.82
 39,460 3.92 4.00 3.82 0 0 0
07/03/2011
3.92
 34,800 3.74 3.92 3.61 0 0 0
04/03/2011
3.74
 52,020 3.82 3.83 3.74 0 0 0
03/03/2011
3.82
 186,200 3.90 3.90 3.74 0 0 0
02/03/2011
3.90
 151,410 4.08 4.08 3.88 0 0 0
01/03/2011
4.08
 31,410 4.08 4.08 4.00 0 0 0
28/02/2011
4.08
 142,270 4.21 4.29 4.05 0 0 0
25/02/2011
4.21
 73,270 4.16 4.21 4.05 0 0 0
24/02/2011
4.16
 82,130 4.08 4.16 3.95 0 0 0
23/02/2011
4.08
 75,210 4.03 4.23 4.08 0 0 0
22/02/2011
4.03
 166,260 4.03 4.23 3.87 0 840 -0.0
21/02/2011
4.03
 345,160 4.24 4.24 4.03 0 0 0
18/02/2011
4.24
 207,480 4.31 4.34 4.24 0 0 0
17/02/2011
4.31
 46,720 4.41 4.41 4.21 0 500 -0.0
16/02/2011
4.41
 74,800 4.42 4.42 4.37 0 0 0
15/02/2011
4.42
 146,650 4.47 4.49 4.36 0 0 0
14/02/2011
4.47
 151,730 4.49 4.54 4.47 0 0 0
11/02/2011
4.49
 309,650 4.68 4.68 4.49 0 0 0
10/02/2011
4.68
 235,720 4.67 4.68 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |