CTCP Thép Nam Kim (nkg)

14.35
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
(2026-03-30) 		0.40 2.88% 105,675,100 -969,869 6.9
13.45
15.05
14.35
2 tháng
(2026-03-02) 		-1.30 -8.33% 216,644,000 -2,368,369 -13.4
12.85
15.60
14.35
3 tháng
(2026-01-29) 		-1 -6.54% 309,109,900 -896,369 9.3
12.85
16.15
14.35
6 tháng
(2025-10-31) 		-1.70 -10.62% 658,276,400 802,031 33.1
12.85
17.25
14.35
12 tháng
(2025-05-05) 		1.95 15.79% 2,460,193,700 -1,012,462 -19.0
12.15
19.90
14.35
24 tháng
(2024-05-09) 		-4.20 -22.71% 3,847,395,900 -18,026,677 -353.1
11.30
20.88
14.35
36 tháng
(2023-05-15) 		2.61 22.38% 6,278,592,000 -15,683,898 -275.3
11.30
20.88
14.35
60 tháng
(2021-05-25) 		-4.29 -23.09% 10,419,553,500 -20,280,539 -688.6
5.76
35.03
14.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.35
 2,679,300 14.30 14.45 14.25 68,200 54,800 0
28/04/2026
14.30
 2,966,500 14.40 14.55 14.30 59,000 30,988 0
27/04/2026
14.45
 2,829,500 14.50 14.60 14.30 41,800 386,300 0
24/04/2026
14.45
 2,829,500 14.50 14.60 14.30 41,800 386,300 0
23/04/2026
14.50
 5,113,500 14.50 14.60 14.20 92,300 128,300 0
22/04/2026
14.50
 3,161,900 14.65 14.65 14.45 20,000 54,700 0
21/04/2026
14.50
 10,303,600 15 15.20 14.50 445,300 897,648 0
20/04/2026
14.75
 3,601,200 14.80 15.10 14.70 66,400 619,800 0
17/04/2026
14.70
 3,883,000 14.80 14.85 14.65 56,900 780,900 0
16/04/2026
14.80
 6,900,500 14.85 14.95 14.50 163,500 404,000 0
15/04/2026
14.80
 7,230,800 15.25 15.35 14.75 31,700 383,700 0
14/04/2026
15.05
 13,074,700 14.35 15.05 14.15 923,700 31,663 0
13/04/2026
14.10
 3,459,100 14 14.40 14 0 9,522 0
10/04/2026
14.25
 3,256,000 14.60 14.65 14.25 9,100 58,100 0
09/04/2026
14.40
 7,533,600 14.05 14.65 13.90 453,100 10,248 0
08/04/2026
14.15
 5,511,300 14.05 14.15 13.80 366,200 31,100 0
07/04/2026
13.55
 2,066,200 13.45 13.65 13.40 50,300 27,300 0.6
06/04/2026
13.45
 2,762,100 13.50 13.85 13.40 39,700 800 0.5
03/04/2026
13.60
 2,199,600 14 14 13.60 381,900 848,200 -7.1
02/04/2026
13.80
 5,846,600 13.80 14.20 13.70 776,700 80,600 10.6
01/04/2026
13.90
 2,983,400 14.15 14.15 13.85 1,300 182,400 -2.7
31/03/2026
13.85
 3,555,300 14.05 14.15 13.80 800 14,100 -0.2
30/03/2026
13.90
 4,607,200 13.40 14.10 13.35 471,600 96,300 5.1
27/03/2026
13.80
 3,679,600 13.45 13.80 13.30 471,600 96,300 5.1
26/03/2026
13.35
 3,367,400 13.50 13.70 13.35 355,800 337,900 0.2
25/03/2026
13.40
 2,834,500 13.25 13.50 13.25 60,500 299,600 -3.2
24/03/2026
13.15
 3,255,500 13.30 13.40 13.05 328,100 461,300 -1.8
23/03/2026
12.85
 6,481,500 13.55 13.60 12.85 328,100 461,300 -1.8
20/03/2026
13.75
 3,231,500 13.70 13.80 13.55 446,800 261,600 2.6
19/03/2026
13.70
 4,378,400 13.65 13.95 13.55 187,500 293,400 -1.5
18/03/2026
13.85
 3,811,100 14 14.30 13.80 98,300 220,400 -1.7
17/03/2026
14.05
 3,235,200 14.25 14.30 14.05 70,700 83,500 -0.2
16/03/2026
14
 2,238,900 13.90 14.20 13.90 483,100 183,300 4.2
13/03/2026
13.90
 4,304,500 13.80 14.25 13.60 483,100 183,300 4.2
12/03/2026
13.90
 6,087,800 14.20 14.50 13.90 218,500 0 3.1
11/03/2026
14.30
 4,724,400 14.15 14.40 13.90 100 153,300 -2.2
10/03/2026
14
 10,011,700 13.60 14.25 13.50 1,200 143,800 -1.9
09/03/2026
13.50
 4,359,700 13.50 13.65 13.50 1,200 143,800 -1.9
06/03/2026
14.50
 6,683,900 14.70 14.95 14.35 153,300 916,900 -11.1
05/03/2026
14.70
 6,088,900 15.10 15.30 14.70 99,300 1,255,400 -17.3
04/03/2026
15
 12,060,100 15.25 15.50 14.40 381,900 848,200 -7.1
03/03/2026
15.40
 7,396,100 15.60 15.90 15.35 1,324,900 403,500 14.4
02/03/2026
15.60
 12,738,200 15.25 16.15 15.20 73,700 219,400 -2.2
27/02/2026
15.80
 6,867,100 16.20 16.25 15.75 97,800 1,356,000 -20.2
26/02/2026
16.15
 6,166,700 16.25 16.25 15.75 523,600 115,900 6.5
25/02/2026
16.15
 11,711,200 15.95 16.50 15.90 488,700 153,700 5.5
24/02/2026
15.90
 12,434,000 15.40 16.05 15.40 1,469,500 17,500 22.8
23/02/2026
15.35
 4,010,100 15 15.45 15 226,800 15,100 3.2
13/02/2026
14.95
 1,834,700 15 15.10 14.90 66,500 19,100 0.7
12/02/2026
14.95
 1,832,500 15.15 15.15 14.95 1,200 75,600 -1.1
11/02/2026
14.95
 3,074,300 14.80 15.05 14.75 139,100 217,600 -1.2
10/02/2026
14.75
 2,044,000 14.90 14.90 14.65 100 28,300 -0.4
09/02/2026
14.75
 3,286,300 14.80 14.90 14.70 267,100 72,400 3.0
06/02/2026
14.65
 7,141,200 15.10 15.65 14.65 267,100 72,400 3.0
05/02/2026
15.30
 3,230,900 15.65 15.70 15.30 1,500 199,600 -3.1
04/02/2026
15.55
 11,676,300 14.95 15.95 14.95 776,700 80,600 10.6
03/02/2026
14.95
 3,840,700 14.85 15.15 14.85 73,700 219,400 -2.2
02/02/2026
14.90
 5,540,400 15.10 15.10 14.65 193,400 242,700 -0.7
30/01/2026
15.20
 3,550,700 15.45 15.70 15.20 73,100 227,300 -2.4
29/01/2026
15.30
 4,224,800 15.20 15.60 15.20 209,500 290,200 -1.3
28/01/2026
15.15
 3,150,600 14.85 15.20 14.85 251,400 76,200 2.6
27/01/2026
14.85
 2,841,200 14.90 14.95 14.70 230,500 276,100 -0.7
26/01/2026
14.85
 5,144,000 15.40 15.45 14.65 261,000 575,200 -4.8
23/01/2026
15.35
 2,597,800 15.55 15.75 15.25 112,500 396,000 -4.4
22/01/2026
15.45
 3,553,800 15.20 15.80 15.20 146,000 61,900 1.3
21/01/2026
15.20
 5,627,600 15.40 15.60 15.10 432,700 752,500 -4.9
20/01/2026
15.50
 6,466,000 15.90 15.90 15.45 537,000 138,100 6.2
19/01/2026
15.80
 6,203,700 16.20 16.30 15.75 43,300 398,800 -5.7
16/01/2026
16.15
 7,265,600 16.30 16.50 15.90 105,400 138,900 -0.6
15/01/2026
16.15
 14,197,000 15.60 16.30 15.55 907,000 898,200 0.2
14/01/2026
15.60
 7,443,300 15.55 15.95 15.35 448,300 331,500 1.7
13/01/2026
15.50
 5,132,100 15.80 15.80 15.35 17,300 305,100 -4.5
12/01/2026
15.55
 10,265,700 14.70 15.65 14.65 1,095,600 194,800 13.5
09/01/2026
14.80
 4,497,600 15 15.05 14.65 372,000 0 5.5
08/01/2026
14.95
 4,511,000 15.05 15.20 14.80 266,800 13,900 3.8
07/01/2026
15
 3,346,500 14.50 15.10 14.50 150,000 100 2.2
06/01/2026
14.45
 3,606,200 14.55 14.80 14.25 5,300 366,200 -5.2
05/01/2026
14.55
 3,653,300 14.85 15 14.40 116,000 2,400 1.6
31/12/2025
14.85
 2,687,800 15 15.10 14.85 1,300 182,400 -2.7
30/12/2025
15
 2,445,700 15.10 15.30 15 4,900 47,700 -0.6
29/12/2025
15.20
 1,935,600 15.40 15.40 15.15 21,900 36,600 -0.2
26/12/2025
15.30
 6,410,800 15.30 15.65 15 601,300 53,000 8.4
25/12/2025
14.95
 3,086,800 15.20 15.30 14.95 50,200 203,800 -2.3
24/12/2025
15.20
 1,994,900 15.15 15.25 15.10 30,900 118,900 -1.3
23/12/2025
15.15
 3,778,900 15.35 15.50 15.10 3,400 44,800 -0.6
22/12/2025
15.30
 3,416,700 15.25 15.30 15 46,300 80,700 -0.5
19/12/2025
15
 2,487,100 14.90 15.20 14.90 142,400 157,400 -0.2
18/12/2025
14.95
 1,477,300 15.10 15.10 14.90 425,300 114,100 4.7
17/12/2025
15
 2,194,400 15 15.15 15 469,500 50,200 6.3
16/12/2025
15
 4,385,300 14.75 15.25 14.30 280,700 196,800 1.2
15/12/2025
14.60
 3,657,400 14.60 14.95 14.50 108,400 13,100 1.4
12/12/2025
14.60
 7,419,000 15.50 15.60 14.55 231,400 216,900 0.1
11/12/2025
15.60
 2,038,800 15.60 15.80 15.50 44,900 8,500 0.6
10/12/2025
15.60
 2,179,500 15.75 15.90 15.60 300 2,700 -0.0
09/12/2025
15.65
 7,176,700 15.80 15.85 15.20 226,800 373,800 -2.3
08/12/2025
15.75
 3,816,400 16.05 16.20 15.70 13,800 56,300 -0.7
05/12/2025
16.10
 2,980,400 16.35 16.40 16.10 200 250,400 -4.1
04/12/2025
16.30
 4,450,400 16.15 16.45 16.15 365,100 1,400 5.9
03/12/2025
16.05
 3,219,000 15.80 16.25 15.80 63,400 295,200 -3.7
02/12/2025
15.95
 5,231,300 16.20 16.20 15.60 248,600 485,200 -3.8

Chính sách bảo mật | Điều khoản sử dụng |