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)
24/05/2012
2.48
 155,050 2.38 2.48 2.38 0 0 0
23/05/2012
2.36
 39,880 2.50 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 2.64 2.64 2.62 0 0 0
16/05/2012
2.62
 870 2.64 2.64 2.62 0 0 0
15/05/2012
2.62
 840 2.64 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 2.64 2.66 2.64 0 0 0
07/05/2012
2.66
 4,770 2.64 2.66 2.64 0 0 0
04/05/2012
2.66
 13,880 2.54 2.66 2.54 0 0 0
03/05/2012
2.56
 6,930 2.56 2.60 2.56 0 0 0
02/05/2012
2.60
 6,050 2.56 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 2.50 2.50 2.50 0 0 0
25/04/2012
2.52
 6,410 2.48 2.52 2.48 0 0 0
24/04/2012
2.46
 1,710 2.46 2.46 2.46 0 0 0
23/04/2012
2.48
 4,680 2.46 2.48 2.46 0 0 0
20/04/2012
2.48
 9,340 2.48 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 2.42 2.48 2.40 0 0 0
17/04/2012
2.52
 5,970 2.46 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 2.40 2.44 2.40 0 0 0
11/04/2012
2.38
 8,500 2.32 2.38 2.32 0 0 0
10/04/2012
2.34
 5,160 2.32 2.34 2.30 0 0 0
09/04/2012
2.34
 7,620 2.32 2.34 2.32 0 0 0
06/04/2012
2.34
 3,650 2.32 2.34 2.32 0 0 0
05/04/2012
2.34
 13,330 2.30 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 2.30 2.34 2.30 0 0 0
30/03/2012
2.28
 3,210 2.26 2.28 2.26 0 0 0
29/03/2012
2.28
 4,500 2.28 2.28 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 2.28 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 2.26 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 2.28 2.28 2.28 0 0 0
16/03/2012
2.30
 20,000 2.22 2.32 2.22 0 0 0
15/03/2012
2.30
 14,900 2.26 2.30 2.24 0 0 0
14/03/2012
2.24
 20,340 2.32 2.34 2.24 0 0 0
13/03/2012
2.34
 6,540 2.32 2.34 2.32 0 0 0
12/03/2012
2.34
 12,740 2.28 2.34 2.28 0 0 0
09/03/2012
2.30
 9,810 2.32 2.36 2.30 0 0 0
08/03/2012
2.36
 10,300 2.32 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 2.34 2.42 2.34 0 0 0
02/03/2012
2.32
 25,110 2.26 2.32 2.26 0 0 0
01/03/2012
2.22
 37,010 2.38 2.38 2.22 0 0 0
29/02/2012
2.32
 10,000 2.42 2.42 2.32 0 0 0
28/02/2012
2.44
 3,520 2.42 2.44 2.42 0 0 0
27/02/2012
2.44
 25,230 2.36 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 2.32 2.38 2.32 0 0 0
22/02/2012
2.28
 17,330 2.30 2.34 2.28 0 0 0
21/02/2012
2.32
 40,170 2.34 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 2.28 2.34 2.28 0 0 0
16/02/2012
2.30
 18,330 2.24 2.30 2.22 0 0 0
15/02/2012
2.26
 42,920 2.11 2.26 2.11 0 0 0
14/02/2012
2.20
 12,740 2.20 2.20 2.20 0 0 0
13/02/2012
2.30
 17,720 2.28 2.30 2.20 0 0 0
10/02/2012
2.30
 14,790 2.26 2.30 2.26 0 0 0
09/02/2012
2.30
 40,200 2.11 2.30 2.11 0 0 0
08/02/2012
2.20
 22,950 2.26 2.26 2.20 0 0 0
07/02/2012
2.30
 41,660 2.20 2.30 2.20 0 0 0
06/02/2012
2.30
 17,110 2.44 2.44 2.30 0 0 0
03/02/2012
2.42
 32,500 2.52 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 2.56 2.56 2.42 0 0 0
31/01/2012
2.54
 61,250 2.62 2.64 2.54 0 0 0
30/01/2012
2.66
 11,590 2.60 2.66 2.60 0 0 0
20/01/2012
2.62
 7,520 2.58 2.62 2.58 0 0 0
19/01/2012
2.62
 8,550 2.60 2.62 2.58 0 0 0
18/01/2012
2.60
 7,570 2.48 2.60 2.48 0 0 0
17/01/2012
2.60
 6,570 2.60 2.60 2.58 0 0 0
16/01/2012
2.62
 99,030 2.60 2.66 2.56 0 0 0
13/01/2012
2.62
 57,090 2.54 2.62 2.38 0 0 0
12/01/2012
2.50
 29,120 2.60 2.60 2.50 0 0 0
11/01/2012
2.62
 116,820 2.60 2.62 2.50 0 0 0
10/01/2012
2.62
 71,320 2.60 2.66 2.60 0 0 0
09/01/2012
2.62
 22,430 2.60 2.64 2.60 0 0 0
06/01/2012
2.62
 120,860 2.60 2.62 2.48 0 0 0
05/01/2012
2.60
 4,060 2.56 2.60 2.56 0 0 0
04/01/2012
2.58
 5,100 2.68 2.68 2.58 0 0 0
03/01/2012
2.70
 6,890 2.68 2.70 2.68 0 0 0
30/12/2011
2.70
 90,340 2.70 2.70 2.66 0 0 0
29/12/2011
2.68
 600 2.70 2.70 2.68 0 0 0
28/12/2011
2.64
 57,980 2.70 2.70 2.64 0 0 0
27/12/2011
2.73
 151,160 2.68 2.73 2.62 0 0 0
26/12/2011
2.66
 77,970 2.70 2.70 2.64 0 0 0

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