CTCP Thép Nam Kim (nkg)

12.10
0.40
(3.42%)
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
(2026-09-14) 		0.40 3.96% 46,399,300 -1,612,682 -21.8
9.15
12.10
12.10
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.10
12.10
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.10
12.10
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.10
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.10
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.10
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.10
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.26 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 1.91 1.97 1.91 0 0 0
24/09/2012
1.89
 22,500 1.89 1.89 1.89 0 0 0
21/09/2012
1.99
 18,120 1.99 2.05 1.99 0 0 0
20/09/2012
2.09
 6,700 2.14 2.14 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 2.14 2.16 2.01 0 0 0
12/09/2012
2.11
 7,690 2.11 2.11 2.11 0 0 0
11/09/2012
2.20
 10,500 2.18 2.20 2.14 0 0 0
10/09/2012
2.20
 8,370 2.28 2.28 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 2.34 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 2.03 2.05 2.01 0 0 0
27/08/2012
2.07
 7,880 2.12 2.12 2.07 0 0 0
24/08/2012
2.16
 5,630 2.12 2.16 2.12 0 0 0
23/08/2012
2.22
 4,200 2.22 2.22 2.22 0 0 0
22/08/2012
2.32
 6,590 2.32 2.36 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 2.56 2.58 2.56 0 0 0
16/08/2012
2.58
 7,260 2.60 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 2.58 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 2.54 2.56 2.52 0 0 0
31/07/2012
2.56
 17,860 2.58 2.62 2.56 0 0 0
30/07/2012
2.60
 10,550 2.60 2.64 2.58 0 0 0
27/07/2012
2.62
 35,320 2.70 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 2.97 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 2.85 2.87 2.77 0 0 0
13/07/2012
2.83
 52,870 2.81 2.85 2.81 0 0 0
12/07/2012
2.79
 13,230 2.75 2.79 2.75 0 0 0
11/07/2012
2.71
 14,270 2.66 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 2.79 2.79 2.62 0 0 0
06/07/2012
2.75
 63,160 2.71 2.75 2.70 0 0 0
05/07/2012
2.70
 24,030 2.66 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 2.83 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 2.89 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 2.97 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 3.25 3.38 3.23 0 0 0
20/06/2012
3.31
 179,650 3.25 3.32 3.25 0 0 0
19/06/2012
3.29
 155,600 3.32 3.32 3.19 0 0 0
18/06/2012
3.34
 118,180 3.31 3.40 3.31 0 0 0
15/06/2012
3.31
 186,630 3.17 3.31 3.17 0 0 0
14/06/2012
3.15
 82,180 3.15 3.23 3.13 0 0 0
13/06/2012
3.15
 220,300 3.27 3.27 3.11 0 0 0
12/06/2012
3.25
 200,000 3.29 3.32 3.19 0 0 0
11/06/2012
3.31
 157,800 3.27 3.32 3.27 0 0 0
08/06/2012
3.29
 319,190 3.27 3.40 3.25 0 0 0
07/06/2012
3.25
 290,690 3.15 3.25 3.13 0 0 0
06/06/2012
3.11
 130,150 3.01 3.11 3.01 0 0 0
05/06/2012
3.03
 82,980 2.97 3.07 2.89 0 0 0
04/06/2012
3.01
 42,900 3.03 3.03 2.97 0 0 0
01/06/2012
3.05
 58,220 3.05 3.09 2.97 0 0 0
31/05/2012
2.99
 175,160 2.95 3.09 2.93 0 0 0
30/05/2012
2.95
 127,570 2.85 2.95 2.81 0 0 0
29/05/2012
2.81
 70,580 2.75 2.81 2.64 0 0 0
28/05/2012
2.70
 197,270 2.60 2.71 2.60 0 0 0
25/05/2012
2.60
 168,150 2.52 2.60 2.52 0 0 0

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