CTCP Thép Nam Kim (nkg)

10.20
-0.45
(-4.23%)
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
(2026-08-12) 		-0.55 -4.91% 26,009,800 -36,719 0
10.20
11.20
10.20
2 tháng
(2026-07-13) 		-1.05 -8.97% 67,009,600 1,440,840 0
10.20
11.80
10.20
3 tháng
(2026-06-15) 		-1.80 -14.49% 96,052,100 1,218,006 0
10.20
12.55
10.20
6 tháng
(2026-03-16) 		-2.08 -16.32% 300,207,300 -996,402 8.7
10.20
13.68
10.20
12 tháng
(2025-09-16) 		-7.08 -39.92% 1,230,556,700 -4,935,202 -65.7
10.20
18.09
10.20
24 tháng
(2024-09-23) 		-4.40 -29.23% 3,468,082,000 -13,539,920 -266.9
10.20
18.09
10.20
36 tháng
(2023-09-27) 		-3.34 -23.86% 5,433,734,100 -11,314,231 -210.5
10.20
18.98
10.20
60 tháng
(2021-10-07) 		-16.84 -61.25% 9,964,390,400 -14,305,572 -435.2
5.24
31.84
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
10.20
 2,538,200 10.55 10.60 10.10 30,200 316,100 0
10/09/2026
10.65
 673,400 10.70 10.70 10.60 8,500 74,300 0
09/09/2026
10.75
 1,178,100 10.70 10.80 10.60 40,000 76,389 0
08/09/2026
10.75
 805,100 10.70 10.80 10.65 7,900 18,100 0
07/09/2026
10.70
 1,282,500 10.85 10.90 10.65 113,500 39,700 0
04/09/2026
10.75
 1,379,200 10.80 10.95 10.70 36,900 134,200 0
03/09/2026
10.80
 1,301,200 10.95 10.95 10.75 14,100 126,710 0
28/08/2026
10.95
 1,292,100 11.05 11.10 10.90 34,800 21,900 0
27/08/2026
11
 1,502,100 11.20 11.25 11 77,900 223,000 0
26/08/2026
11.05
 1,537,500 11 11.15 10.95 199,900 79,400 0
25/08/2026
11
 1,411,700 11.15 11.25 11 16,900 18,800 0
24/08/2026
11.20
 2,103,100 11.10 11.20 10.95 310,900 42,400 0
21/08/2026
10.90
 1,544,500 10.60 10.95 10.50 107,800 57,800 0
20/08/2026
10.60
 553,600 10.55 10.70 10.50 3,900 68,700 0
19/08/2026
10.55
 1,090,900 10.70 10.75 10.45 13,800 127,000 0
18/08/2026
10.60
 1,139,200 10.85 10.95 10.60 17,500 85,000 0
17/08/2026
10.80
 755,700 10.75 10.90 10.75 141,300 28,420 0
14/08/2026
10.80
 2,027,200 11 11.10 10.75 192,900 72,200 0
13/08/2026
11.05
 2,161,000 11.20 11.30 10.90 30,200 310,800 0
12/08/2026
11.20
 2,271,700 11.20 11.30 11.10 236,500 37,100 0
11/08/2026
11.20
 1,567,800 11.25 11.40 11.15 23,500 104,800 0
10/08/2026
11.20
 3,120,000 11.05 11.20 11.05 588,800 6,600 0
07/08/2026
11.05
 1,395,100 10.95 11.15 10.95 179,600 6,820 0
06/08/2026
11
 1,399,200 11.20 11.20 10.95 229,200 37,200 0
05/08/2026
11.10
 1,839,600 11.20 11.25 11.05 257,300 13,000 0
04/08/2026
11.05
 1,319,700 11.20 11.25 11 66,900 39,430 0
03/08/2026
11.25
 2,181,300 10.90 11.30 10.90 120,700 17,300 0
31/07/2026
10.95
 1,521,500 11.15 11.15 10.80 14,500 166,300 0
30/07/2026
11.10
 1,998,100 11 11.15 10.85 93,600 152,000 0
29/07/2026
10.90
 1,872,200 10.65 11 10.65 265,400 13,000 0
28/07/2026
10.65
 1,803,200 10.40 10.75 10.25 142,400 97,700 0
27/07/2026
10.40
 1,920,000 10.50 10.70 10.40 100 395,900 0
24/07/2026
10.50
 1,633,500 10.50 10.75 10.50 16,600 288,300 0
23/07/2026
10.60
 2,589,300 10.40 10.85 10.30 306,500 104,100 0
22/07/2026
10.50
 2,274,900 10.50 10.70 10.35 235,100 15,861 0
21/07/2026
10.50
 2,198,800 10 10.75 10 412,700 22,100 0
20/07/2026
10.40
 3,189,300 10.80 11.10 10.40 6,800 3,000 0
17/07/2026
11.15
 1,258,500 11.50 11.55 11.10 400 69,930 0
16/07/2026
11.55
 1,567,800 11.55 11.75 11.40 1,200 12,100 0
15/07/2026
11.80
 1,075,000 11.90 11.90 11.65 900 1,400 0
14/07/2026
11.80
 1,306,500 11.50 11.85 11.50 171,600 1,300 0
13/07/2026
11.70
 1,968,500 11.90 11.90 11.55 20,000 108,100 0
10/07/2026
11.95
 1,429,400 12 12.05 11.80 0 47,800 0
09/07/2026
11.95
 1,135,300 12.05 12.15 11.95 0 9,600 0
08/07/2026
12.10
 1,611,200 11.95 12.15 11.95 108,100 3,500 0
07/07/2026
12
 780,700 12.10 12.15 11.90 500 10,300 0
06/07/2026
12.10
 2,047,300 12.05 12.30 11.70 57,400 300 0
03/07/2026
12
 1,229,000 11.90 12.10 11.85 3,000 0 0
02/07/2026
11.90
 698,200 12.05 12.10 11.90 10,300 46,800 0
01/07/2026
12.05
 830,500 12 12.10 11.95 0 21,800 0
30/06/2026
12
 1,072,000 12.25 12.25 12 0 0 0
29/06/2026
12
 1,093,200 11.80 12.05 11.80 0 13,700 0
26/06/2026
11.80
 833,100 11.65 11.95 11.65 3,900 4,600 0
25/06/2026
11.85
 1,017,900 11.85 11.95 11.85 0 47,060 0
24/06/2026
11.85
 1,895,100 11.95 12 11.70 7,000 207,900 0
23/06/2026
11.95
 1,828,100 12.15 12.25 11.95 200 356,700 0
22/06/2026
12.15
 1,220,000 12.30 12.35 12.15 3,200 98,700 0
19/06/2026
12.20
 2,008,800 12.50 12.50 12.20 8,000 516,274 0
18/06/2026
12.45
 923,400 12.55 12.60 12.45 0 92,900 0
17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/06/2026
12.55
 1,481,500 12.70 12.75 12.50 0 11,300 0
16/06/2026
12.50
 3,591,500 12.36 12.55 12.27 720,700 15,200 0
15/06/2026
12.45
 2,316,300 12.27 12.50 12.18 360,800 1,500 0
12/06/2026
12.09
 1,029,900 12.18 12.23 12.09 25,100 2,800 0
11/06/2026
12.09
 988,600 12.05 12.23 12.05 10,200 7,500 0
10/06/2026
12.14
 1,019,500 12.05 12.23 12.05 16,800 1,700 0
09/06/2026
12.05
 896,700 12 12.23 12 900 2,200 0
08/06/2026
12.05
 1,546,600 12.23 12.23 12 3,900 42,700 0
05/06/2026
12.36
 1,227,000 12.32 12.45 12.27 2,300 59,200 0
04/06/2026
12.32
 822,400 12.32 12.45 12.27 0 13,200 0
03/06/2026
12.41
 1,499,600 12.27 12.45 12.23 39,946 133,000 0
02/06/2026
12.36
 1,965,400 12.36 12.45 12.23 200 201,500 0
01/06/2026
12.41
 1,171,400 12.45 12.50 12.36 73,100 21,700 0
29/05/2026
12.41
 1,265,300 12.45 12.59 12.36 0 133,200 0
28/05/2026
12.45
 1,724,000 12.77 12.77 12.45 0 45,400 0
27/05/2026
12.68
 3,376,600 12.91 12.91 12.68 60 86,300 0
26/05/2026
12.77
 3,043,500 12.59 12.91 12.55 61,900 135,772 0
25/05/2026
12.59
 1,288,500 12.68 12.82 12.55 0 313,210 0
22/05/2026
12.64
 4,069,000 12.59 13 12.45 498,000 500 0
21/05/2026
12.45
 2,419,600 12.32 12.68 12.32 200,200 10,100 0
20/05/2026
12.32
 3,106,500 12.45 12.59 11.95 85,800 14,176 0
19/05/2026
12.45
 1,585,800 12.55 12.59 12.45 0 7,200 0
18/05/2026
12.45
 1,431,100 12.50 12.64 12.45 0 12,800 0
15/05/2026
12.55
 1,932,800 12.59 12.73 12.55 0 93,081 0
14/05/2026
12.64
 1,904,300 12.68 12.86 12.64 0 120,300 0
13/05/2026
12.68
 2,027,000 12.64 12.68 12.50 11,400 16,700 0
12/05/2026
12.59
 2,640,800 12.50 12.68 12.50 48,300 11,100 0
11/05/2026
12.55
 5,456,100 12.82 12.95 12.55 94,000 15,400 0
08/05/2026
12.86
 1,983,300 12.95 13 12.82 5,400 31,706 0
07/05/2026
13
 2,535,700 13.18 13.23 12.91 70,000 747,300 0
06/05/2026
13.05
 2,932,100 12.82 13.05 12.64 16,100 623,100 0
05/05/2026
12.77
 2,916,700 13.09 13.09 12.77 0 136,500 0
04/05/2026
13.09
 2,310,900 13.09 13.32 13.05 76,600 35,200 0
29/04/2026
13.05
 2,679,300 13 13.14 12.95 68,200 54,800 0
28/04/2026
13
 2,966,500 13.09 13.23 13 59,000 30,988 0
24/04/2026
13.14
 2,829,500 13.18 13.27 13 41,800 386,300 0
23/04/2026
13.18
 5,113,500 13.18 13.27 12.91 92,300 128,300 0
22/04/2026
13.18
 3,161,900 13.32 13.32 13.14 20,000 54,700 0
21/04/2026
13.18
 10,303,600 13.64 13.82 13.18 445,300 897,648 0
20/04/2026
13.41
 3,601,200 13.45 13.73 13.36 66,400 619,800 0
17/04/2026
13.36
 3,883,000 13.45 13.50 13.32 56,900 780,900 0

Chính sách bảo mật | Điều khoản sử dụng |