CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.35 -11.25% 34,712,100 220,009 0
10.40
12.10
10.90
2 tháng
(2026-06-01) 		-1.76 -14.18% 63,994,900 -341,379 0
10.40
12.55
10.90
3 tháng
(2026-05-04) 		-2.44 -18.65% 113,944,500 -1,762,664 0
10.40
13.09
10.90
6 tháng
(2026-01-30) 		-3.17 -22.93% 418,679,400 -2,220,433 10.6
10.40
14.68
10.90
12 tháng
(2025-08-04) 		-3.67 -25.62% 1,811,266,900 -6,731,533 -77.9
10.40
18.09
10.90
24 tháng
(2024-08-08) 		-4.08 -27.70% 3,555,044,200 -20,846,051 -396.4
10.27
18.09
10.90
36 tháng
(2023-08-14) 		-3.73 -25.92% 5,749,818,500 -13,099,462 -222.5
10.27
18.98
10.90
60 tháng
(2021-08-24) 		-8.43 -44.19% 10,170,857,800 -19,780,303 -625.2
5.24
31.84
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
9.21
 9,149,300 8.82 9.21 8.46 65,500 82,300 -0.2
12/12/2022
8.82
 12,494,200 9.42 9.77 8.78 80,200 86,000 -0.1
09/12/2022
9.42
 11,987,600 8.99 9.53 8.75 109,800 149,600 -0.5
08/12/2022
8.99
 12,382,300 8.43 8.99 8.53 158,200 8,260 1.9
07/12/2022
8.43
 14,651,700 8.85 8.85 8.25 1,638,800 158,800 17.6
06/12/2022
8.85
 22,935,000 9.49 9.49 8.85 507,400 882,800 -4.7
05/12/2022
9.49
 13,863,500 8.89 9.49 9.06 8,360 857,312 -11.4
02/12/2022
8.89
 12,677,300 8.32 8.89 8.25 7,000 537,900 -6.7
01/12/2022
8.32
 27,610,600 7.79 8.32 7.93 306,200 140,100 2.0
30/11/2022
7.79
 10,020,700 7.68 7.97 7.47 1,304,600 401,300 9.9
29/11/2022
7.68
 12,836,400 7.47 7.93 7.19 13,000 739,200 -7.9
28/11/2022
7.47
 12,158,500 7.01 7.47 7.15 50,000 531,700 -5.1
25/11/2022
7.01
 6,655,300 6.58 7.01 6.62 81,400 581,800 -5.0
24/11/2022
6.58
 6,608,600 6.16 6.58 5.96 264,900 93,624 1.6
23/11/2022
6.16
 6,959,300 6.52 6.66 6.16 136,500 527,400 -3.4
22/11/2022
6.52
 12,632,900 6.84 7.19 6.44 68,100 868,312 -7.4
21/11/2022
6.84
 7,180,600 6.41 6.84 6.44 469,400 497,800 -0.3
18/11/2022
6.41
 17,247,800 5.99 6.41 5.95 44,300 926,624 -8.0
17/11/2022
5.99
 3,720,800 5.60 5.99 5.81 469,200 47,200 3.6
16/11/2022
5.60
 8,094,500 5.24 5.60 4.88 1,132,000 1,300 8.9
15/11/2022
5.24
 7,994,400 5.63 5.79 5.24 626,100 365,200 1.9
14/11/2022
5.63
 9,053,300 5.96 5.96 5.55 1,726,200 220 13.7
11/11/2022
5.96
 10,954,900 6.40 6.41 5.96 1,433,300 467,771 8.1
10/11/2022
6.40
 4,192,000 6.88 6.88 6.40 509,400 730,000 -2.0
09/11/2022
6.88
 8,387,200 7.40 7.58 6.88 293,600 4,000 2.8
08/11/2022
7.40
 7,007,600 7.93 7.93 7.40 582,100 7,320 6.0
07/11/2022
7.93
 7,310,700 8.50 8.50 7.93 1,051,500 368,200 7.7
04/11/2022
8.50
 8,160,900 9.14 9.14 8.50 46,300 205,200 -1.9
03/11/2022
9.14
 4,035,100 9.53 9.53 9.06 400 100 0.0
02/11/2022
9.53
 6,241,100 9.14 9.53 9.14 470,900 6,480 6.2
01/11/2022
9.14
 11,647,900 9.60 9.99 9.06 101,600 19,200 1.1
31/10/2022
9.60
 10,698,900 10.30 10.30 9.60 11,800 0 0.2
28/10/2022
10.30
 11,812,400 11.05 11.26 10.30 5,800 109,146 -1.5
27/10/2022
11.05
 8,058,200 10.45 11.12 10.30 24,100 43,200 -0.3
26/10/2022
10.45
 2,997,600 10.76 10.98 10.30 100 5,300 -0.1
25/10/2022
10.76
 8,400,900 10.45 11.15 9.91 108,600 0 1.6
24/10/2022
10.45
 6,964,200 11.22 11.22 10.45 43,800 4,200 0.6
21/10/2022
11.22
 9,339,100 12.04 12.11 11.22 47,000 16,800 0.5
20/10/2022
12.04
 4,863,100 12.04 12.29 11.90 387,300 7,500 6.5
19/10/2022
12.04
 3,943,300 12.43 12.43 12.04 512,900 200,000 5.4
18/10/2022
12.43
 5,892,100 12.39 12.68 12.25 1,182,000 1,068 20.7
17/10/2022
12.39
 5,469,800 12.29 12.39 11.86 1,084,300 83,400 17.5
14/10/2022
12.29
 6,157,600 12.25 12.54 12.18 1,133,000 64,000 18.5
13/10/2022
12.25
 5,169,900 12.18 12.36 11.97 835,400 163,800 11.6
12/10/2022
12.18
 7,160,700 11.44 12.22 11.58 1,113,000 146,300 16.6
11/10/2022
11.44
 8,435,300 11.44 11.86 11.12 349,000 7,600 5.5
10/10/2022
11.44
 8,786,000 10.69 11.44 10.34 184,408 10,700 2.8
07/10/2022
10.69
 8,171,400 11.47 11.47 10.69 136,700 282,300 -2.2
06/10/2022
11.47
 8,056,900 12.32 12.39 11.47 1,100 27,800 -0.4
05/10/2022
12.32
 3,629,900 11.76 12.39 11.90 1,000 11,400 -0.2
04/10/2022
11.76
 7,777,400 12.07 12.36 11.76 121,800 2,300 2.0
03/10/2022
12.07
 7,261,600 12.96 12.96 12.07 9,600 232,200 -3.8
30/09/2022
12.96
 8,762,200 12.96 13.10 12.07 68,500 1,041 1.2
29/09/2022
12.96
 6,505,900 13.46 13.88 12.96 3,600 5 0.1
28/09/2022
13.46
 9,345,100 13.67 13.95 13.31 25,900 4,814 0.4
27/09/2022
13.67
 6,680,700 14.13 14.34 13.67 104,100 378,720 -5.3
26/09/2022
14.13
 13,453,700 14.98 14.98 13.95 5,100 30,200 -0.5
23/09/2022
14.98
 8,403,100 15.23 15.40 14.94 202,500 1,044 4.3
22/09/2022
15.23
 8,522,300 14.77 15.26 14.52 1,300 48 0.0
21/09/2022
14.77
 6,707,000 14.70 15.08 14.45 5,900 4,200 0.0
20/09/2022
14.70
 9,262,900 14.62 14.94 14.16 21,400 1,100 0.4
19/09/2022
14.62
 21,124,000 15.72 15.83 14.62 4,500 42,200 -0.8
16/09/2022
15.72
 15,910,700 16.43 16.43 15.65 172,800 1,153 3.8
15/09/2022
16.43
 10,486,600 16.75 16.96 16.43 3,300 31,577 -0.7
14/09/2022
16.75
 17,735,400 16.57 16.82 16.15 21,300 50,080 0.0
13/09/2022
16.57
 13,340,400 16.50 16.64 16.11 2,080 76 0.0
12/09/2022
16.50
 17,962,500 16.29 16.89 16.29 54,506 70,468 -0.5
09/09/2022
16.29
 16,171,800 15.44 16.29 14.87 0 20,300 -0.5
08/09/2022
15.44
 13,231,800 15.97 16.25 15.44 2,700 217,300 -4.7
07/09/2022
15.97
 29,128,300 15.97 16.43 15.83 44,600 209,100 -3.7
06/09/2022
15.97
 14,903,400 16.04 16.43 15.93 11,900 13,000 -0.0
05/09/2022
16.04
 27,827,700 15.01 16.04 15.23 235,700 20,900 4.9
31/08/2022
15.01
 6,160,900 14.91 15.30 14.59 0 200 -0.0
30/08/2022
14.91
 8,095,400 15.16 15.44 14.91 1,900 41,400 -0.8
29/08/2022
15.16
 14,238,400 15.54 15.54 14.62 15,900 30,100 -0.3
26/08/2022
15.54
 10,000,000 15.93 16.01 15.47 3,800 468,400 -10.2
25/08/2022
15.93
 16,966,700 15.54 16.15 15.54 192,300 17,800 3.9
24/08/2022
15.54
 11,309,400 15.62 15.79 15.47 73,500 141,200 -1.5
23/08/2022
15.62
 8,909,100 15.23 15.62 15.12 568,700 5,400 12.4
22/08/2022
15.23
 8,847,600 15.12 15.51 14.87 6,600 72,500 -1.4
19/08/2022
15.12
 12,753,400 15.44 15.58 15.05 16,800 484,300 -10.0
18/08/2022
15.44
 8,381,500 15.40 15.65 15.30 142,000 138,900 0.1
17/08/2022
15.40
 14,182,100 15.72 15.83 15.30 62,800 395,900 -7.2
16/08/2022
15.72
 19,474,800 15.40 16.15 15.30 322,500 12,500 6.9
15/08/2022
15.40
 10,084,900 15.40 15.69 15.30 12,600 50,000 -0.8
12/08/2022
15.40
 14,262,000 14.59 15.58 14.55 352,900 10,000 7.5
11/08/2022
14.59
 16,850,600 15.23 15.44 14.55 15,700 80,600 -1.3
10/08/2022
15.23
 12,138,100 15.44 15.58 14.98 100 332,600 -7.1
09/08/2022
15.44
 11,425,600 15.37 15.65 15.26 20,900 25,400 -0.1
08/08/2022
15.37
 17,054,800 14.77 15.37 14.73 66,500 237,300 -3.7
05/08/2022
14.77
 8,937,900 14.66 14.91 14.38 321,800 297,700 0.5
04/08/2022
14.66
 14,041,800 14.66 15.12 14.59 18,800 183,300 -3.4
03/08/2022
14.66
 20,931,500 13.70 14.66 13.46 298,400 8,800 6.0
02/08/2022
13.70
 8,945,700 13.46 13.85 13.49 1,000 2,600 -0.0
01/08/2022
13.46
 15,790,500 12.61 13.46 12.61 268,900 106,800 3.1
29/07/2022
12.61
 5,574,800 12.54 12.85 12.61 10,000 33,800 -0.4
28/07/2022
12.54
 4,790,700 12.25 12.75 12.43 0 32,600 -0.6
27/07/2022
12.25
 6,790,600 12.39 12.39 12.07 12,600 1,122,460 -19.2
26/07/2022
12.39
 11,830,500 13.10 13.24 12.39 3,400 29,900 -0.5
25/07/2022
13.10
 7,419,900 13.63 13.63 13.10 3,300 38,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |