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)
20/06/2012
3.31
 179,650 3.29 3.32 3.25 0 0 0
19/06/2012
3.29
 155,600 3.34 3.34 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 3.15 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 3.25 3.27 3.11 0 0 0
12/06/2012
3.25
 200,000 3.31 3.32 3.19 0 0 0
11/06/2012
3.31
 157,800 3.29 3.32 3.27 0 0 0
08/06/2012
3.29
 319,190 3.25 3.40 3.25 0 0 0
07/06/2012
3.25
 290,690 3.11 3.25 3.13 0 0 0
06/06/2012
3.11
 130,150 3.03 3.11 3.01 0 0 0
05/06/2012
3.03
 82,980 3.01 3.07 2.89 0 0 0
04/06/2012
3.01
 42,900 3.05 3.05 2.97 0 0 0
01/06/2012
3.05
 58,220 2.99 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 2.81 2.95 2.81 0 0 0
29/05/2012
2.81
 70,580 2.70 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 2.48 2.60 2.52 0 0 0
24/05/2012
2.48
 155,050 2.36 2.48 2.38 0 0 0
23/05/2012
2.36
 39,880 2.48 2.50 2.36 0 0 0
22/05/2012
2.48
 22,820 2.60 2.60 2.48 0 0 0
21/05/2012
2.60
 3,350 2.58 2.60 2.56 0 0 0
18/05/2012
2.58
 1,880 2.62 2.62 2.58 0 0 0
17/05/2012
2.62
 990 2.62 2.64 2.62 0 0 0
16/05/2012
2.62
 870 2.62 2.64 2.62 0 0 0
15/05/2012
2.62
 840 2.62 2.64 2.62 0 0 0
14/05/2012
2.62
 2,510 2.64 2.64 2.62 0 0 0
11/05/2012
2.64
 7,800 2.66 2.66 2.64 0 0 0
10/05/2012
2.66
 12,730 2.60 2.66 2.60 0 0 0
09/05/2012
2.60
 1,580 2.64 2.64 2.60 0 0 0
08/05/2012
2.64
 3,610 2.66 2.66 2.64 0 0 0
07/05/2012
2.66
 4,770 2.66 2.66 2.64 0 0 0
04/05/2012
2.66
 13,880 2.56 2.66 2.54 0 0 0
03/05/2012
2.56
 6,930 2.60 2.60 2.56 0 0 0
02/05/2012
2.60
 6,050 2.58 2.60 2.56 0 0 0
27/04/2012
2.58
 6,690 2.50 2.58 2.50 0 0 0
26/04/2012
2.50
 3,460 2.52 2.52 2.50 0 0 0
25/04/2012
2.52
 6,410 2.46 2.52 2.48 0 0 0
24/04/2012
2.46
 1,710 2.48 2.48 2.46 0 0 0
23/04/2012
2.48
 4,680 2.48 2.48 2.46 0 0 0
20/04/2012
2.48
 9,340 2.46 2.48 2.46 0 0 0
19/04/2012
2.46
 12,970 2.40 2.46 2.40 0 0 0
18/04/2012
2.40
 15,300 2.52 2.52 2.40 0 0 0
17/04/2012
2.52
 4,970 2.48 2.52 2.46 0 0 0
16/04/2012
2.48
 5,120 2.44 2.48 2.44 0 0 0
13/04/2012
2.44
 3,180 2.44 2.44 2.44 0 0 0
12/04/2012
2.44
 15,510 2.38 2.44 2.40 0 0 0
11/04/2012
2.38
 8,500 2.34 2.38 2.32 0 0 0
10/04/2012
2.34
 5,160 2.34 2.34 2.30 0 0 0
09/04/2012
2.34
 7,620 2.34 2.34 2.32 0 0 0
06/04/2012
2.34
 3,650 2.34 2.34 2.32 0 0 0
05/04/2012
2.34
 13,330 2.34 2.34 2.30 0 0 0
04/04/2012
2.34
 5,040 2.34 2.34 2.34 0 0 0
03/04/2012
2.34
 14,000 2.28 2.34 2.30 0 0 0
30/03/2012
2.28
 3,210 2.28 2.28 2.26 0 0 0
29/03/2012
2.28
 4,500 2.30 2.30 2.28 0 0 0
28/03/2012
2.30
 9,300 2.30 2.30 2.22 0 0 0
27/03/2012
2.30
 12,680 2.30 2.32 2.30 0 0 0
26/03/2012
2.30
 9,690 2.28 2.30 2.20 0 0 0
23/03/2012
2.28
 8,180 2.30 2.30 2.28 0 0 0
22/03/2012
2.30
 5,580 2.30 2.30 2.30 1,000 0 0.0
21/03/2012
2.30
 12,670 2.28 2.30 2.26 0 0 0
20/03/2012
2.28
 7,220 2.28 2.28 2.26 0 0 0
19/03/2012
2.28
 1,930 2.30 2.30 2.28 0 0 0
16/03/2012
2.30
 20,000 2.30 2.32 2.22 0 0 0
15/03/2012
2.30
 14,900 2.24 2.30 2.24 0 0 0
14/03/2012
2.24
 20,340 2.34 2.34 2.24 0 0 0
13/03/2012
2.34
 6,540 2.34 2.34 2.32 0 0 0
12/03/2012
2.34
 12,740 2.30 2.34 2.28 0 0 0
09/03/2012
2.30
 9,810 2.36 2.36 2.30 0 0 0
08/03/2012
2.36
 10,300 2.36 2.36 2.32 0 0 0
07/03/2012
2.36
 20,350 2.36 2.38 2.32 0 0 0
06/03/2012
2.36
 117,830 2.36 2.38 2.24 0 0 0
05/03/2012
2.36
 45,300 2.32 2.42 2.34 0 0 0
02/03/2012
2.32
 25,110 2.22 2.32 2.26 0 0 0
01/03/2012
2.22
 37,010 2.32 2.38 2.22 0 0 0
29/02/2012
2.32
 10,000 2.44 2.44 2.32 0 0 0
28/02/2012
2.44
 3,520 2.44 2.44 2.42 0 0 0
27/02/2012
2.44
 25,230 2.42 2.44 2.36 0 0 0
24/02/2012
2.42
 32,170 2.38 2.42 2.36 0 0 0
23/02/2012
2.38
 123,560 2.28 2.38 2.32 0 0 0
22/02/2012
2.28
 17,330 2.32 2.34 2.28 0 0 0
21/02/2012
2.32
 40,170 2.32 2.34 2.22 0 0 0
20/02/2012
2.32
 29,690 2.34 2.40 2.32 0 0 0
17/02/2012
2.34
 13,560 2.30 2.34 2.28 0 0 0
16/02/2012
2.30
 18,330 2.26 2.30 2.22 0 0 0
15/02/2012
2.26
 42,920 2.20 2.26 2.11 0 0 0
14/02/2012
2.20
 12,740 2.30 2.30 2.20 0 0 0
13/02/2012
2.30
 17,720 2.30 2.30 2.20 0 0 0
10/02/2012
2.30
 14,790 2.30 2.30 2.26 0 0 0
09/02/2012
2.30
 40,200 2.20 2.30 2.11 0 0 0
08/02/2012
2.20
 22,950 2.30 2.30 2.20 0 0 0
07/02/2012
2.30
 41,660 2.30 2.30 2.20 0 0 0
06/02/2012
2.30
 17,110 2.42 2.44 2.30 0 0 0
03/02/2012
2.42
 32,500 2.54 2.54 2.42 0 0 0
02/02/2012
2.54
 53,520 2.42 2.54 2.30 0 0 0
01/02/2012
2.42
 58,210 2.54 2.56 2.42 0 0 0
31/01/2012
2.54
 61,250 2.66 2.66 2.54 0 0 0
30/01/2012
2.66
 11,590 2.62 2.66 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |