CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
12.85
 7,632,600 12.19 13.01 12.27 89,100 100,900 -0.2
21/06/2022
12.19
 7,053,800 13.01 13.24 12.15 384,800 0 6.0
20/06/2022
13.01
 10,097,800 13.98 14.26 13.01 67,800 10,200 1.0
17/06/2022
13.98
 6,268,900 15.00 15.00 13.98 27,000 0 0.5
16/06/2022
15.00
 5,895,600 15.04 15.66 14.96 21,800 5,200 0.3
15/06/2022
15.04
 9,926,400 16.13 16.36 15.04 12,200 781,100 -14.8
14/06/2022
16.13
 9,665,400 17.10 17.10 15.93 26,100 168,300 -2.9
13/06/2022
17.10
 8,158,500 18.38 18.38 17.10 600 985,100 -21.6
10/06/2022
18.38
 10,220,200 18.58 19.36 18.35 13,300 516,000 -11.9
09/06/2022
18.58
 13,549,900 17.37 18.58 17.37 239,200 14,100 5.4
08/06/2022
17.37
 5,746,200 16.67 17.37 16.67 103,900 294,100 -4.2
07/06/2022
16.67
 5,919,700 17.68 17.68 16.52 10,300 560,500 -11.8
06/06/2022
17.68
 5,012,500 18.54 18.74 17.53 13,500 596,800 -13.7
03/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
03/06/2022
18.54
 5,558,000 18.05 18.85 18.35 49,500 272,900 -5.3
02/06/2022
18.05
 5,760,500 18.05 18.49 17.86 76,200 153,000 -2.2
01/06/2022
18.05
 10,560,600 18.77 18.80 17.86 267,300 967,800 -20.2
31/05/2022
18.77
 7,640,400 19.43 19.43 18.67 183,400 784,000 -18.0
30/05/2022
19.43
 5,618,900 19.46 19.61 19.27 22,800 111,300 -2.7
27/05/2022
19.46
 12,035,200 18.86 20.05 18.52 450,900 2,747,300 -71.3
26/05/2022
18.86
 4,913,300 18.64 19.24 18.71 600 189,400 -5.7
25/05/2022
18.64
 9,677,700 17.77 18.80 17.17 172,900 37,400 4.0
24/05/2022
17.77
 9,478,000 18.80 19.08 17.48 17,400 470,200 -12.8
23/05/2022
18.80
 7,472,200 18.61 19.21 18.36 49,200 267,400 -6.5
20/05/2022
18.61
 6,530,600 17.98 18.67 17.86 46,000 40,800 0.2
19/05/2022
17.98
 3,794,900 18.17 18.27 17.67 42,600 432,000 -11.2
18/05/2022
18.17
 6,711,500 17.20 18.39 17.58 16,400 475,800 -13.3
17/05/2022
17.20
 7,772,900 16.10 17.20 15.35 526,900 800 14.4
16/05/2022
16.10
 5,495,000 17.30 17.92 16.10 424,900 6,500 10.8
13/05/2022
17.30
 5,551,500 18.58 18.58 17.30 322,800 144,700 5.1
12/05/2022
18.58
 4,798,500 19.96 19.96 18.58 71,400 92,100 -0.7
11/05/2022
19.96
 4,272,300 20.12 20.33 19.46 78,300 78,700 0.0
10/05/2022
20.12
 4,767,100 20.12 20.12 18.83 412,600 9,400 12.9
09/05/2022
20.12
 4,337,700 21.62 21.62 20.12 35,100 125,600 -2.9
06/05/2022
21.62
 5,606,200 21.87 23.12 20.71 46,900 65,900 -0.7
05/05/2022
21.87
 4,083,500 22.31 22.72 21.09 22,300 113,900 -3.2
04/05/2022
22.31
 5,243,000 23.40 23.40 21.96 11,200 125,300 -4.1
29/04/2022
23.40
 3,541,800 22.87 23.50 22.56 118,800 2,900 4.3
28/04/2022
22.87
 4,142,500 22.75 23.31 22.75 2,500 334,000 -12.2
27/04/2022
22.75
 4,601,800 22.06 22.78 21.62 105,500 160,200 -1.9
26/04/2022
22.06
 5,775,300 22.06 22.06 20.59 713,500 4,500 24.1
25/04/2022
22.06
 5,912,700 23.69 23.91 22.06 8,200 171,200 -6.1
22/04/2022
23.69
 5,725,900 24.06 24.72 22.56 55,600 27,200 1.0
21/04/2022
24.06
 4,161,400 23.81 24.28 23.15 226,100 100 8.6
20/04/2022
23.81
 5,635,600 23.78 24.56 23.50 448,100 24,000 16.4
19/04/2022
23.78
 5,098,100 25.57 26.29 23.78 25,800 12,100 0.6
18/04/2022
25.57
 5,271,100 27.01 27.01 25.19 3,200 42,000 -1.6
15/04/2022
27.01
 2,924,000 27.26 27.57 26.95 303,900 4,500 11.9
14/04/2022
27.26
 5,050,800 26.57 27.70 26.44 1,000 0 0.0
13/04/2022
26.57
 6,540,300 26.19 26.57 25.19 32,300 6,600 1.1
12/04/2022
26.19
 7,553,900 28.14 28.45 26.19 10,500 4,500 0.3
08/04/2022
28.14
 6,273,100 29.11 29.23 27.89 356,700 18,200 15.6
07/04/2022
29.11
 4,256,500 29.77 29.98 28.98 77,400 13,100 3.0
06/04/2022
29.77
 5,944,600 29.42 30.20 29.14 10,000 11,300 -0.1
05/04/2022
29.42
 5,920,600 29.77 30.30 29.20 12,300 59,000 -2.2
04/04/2022
29.77
 4,664,100 30.08 30.33 29.61 10,500 122,400 -5.4
01/04/2022
30.08
 7,374,300 29.55 30.36 28.86 520,300 400 24.8
31/03/2022
29.55
 17,218,100 30.83 31.21 28.76 437,800 131,300 14.3
30/03/2022
30.83
 14,542,000 31.96 32.27 30.49 781,800 566,000 10.9
29/03/2022
31.96
 9,835,800 32.46 32.90 31.65 847,900 530,300 16.5
28/03/2022
32.46
 17,740,200 31.30 32.59 30.71 806,500 51,800 38.5
25/03/2022
31.30
 13,833,000 30.64 31.58 30.17 268,700 119,000 7.4
24/03/2022
30.64
 6,588,500 30.58 31.14 30.58 321,600 65,800 12.6
23/03/2022
30.58
 8,393,700 30.92 31.33 30.58 14,300 226,900 -10.5
22/03/2022
30.92
 10,459,900 29.64 30.92 29.14 311,200 320,500 -0.4
21/03/2022
29.64
 6,961,100 28.95 30.02 29.45 69,700 500 3.3
18/03/2022
28.95
 7,909,200 28.36 29.45 27.95 189,900 102,900 4.1
17/03/2022
28.36
 12,281,200 29.20 29.58 27.89 350,800 208,100 6.3
16/03/2022
29.20
 5,180,600 29.14 29.73 29.11 500 2,600 -0.1
15/03/2022
29.14
 15,948,800 29.26 29.58 27.67 766,600 216,700 25.0
14/03/2022
29.26
 15,768,800 31.30 32.46 29.26 181,300 25,600 7.8
11/03/2022
31.30
 13,283,900 32.08 32.52 30.77 226,300 15,100 10.5
10/03/2022
32.08
 9,277,300 32.08 32.84 30.71 10,400 10,800 -0.0
09/03/2022
32.08
 14,722,700 30.77 32.21 30.71 1,133,900 76,000 53.3
08/03/2022
30.77
 15,014,900 31.58 31.83 30.71 563,200 75,000 24.3
07/03/2022
31.58
 14,265,700 30.55 32.65 30.80 393,300 161,700 12.0
04/03/2022
30.55
 9,679,300 31.21 31.46 30.39 217,900 377,200 -7.8
03/03/2022
31.21
 15,172,700 29.39 31.21 29.51 944,500 33,000 44.9
02/03/2022
29.39
 11,865,600 28.36 29.39 28.29 232,700 46,900 8.5
01/03/2022
28.36
 15,741,900 27.67 29.58 28.23 931,900 239,300 32.4
28/02/2022
27.67
 19,784,100 25.88 27.67 26.26 356,300 17,400 14.7
25/02/2022
25.88
 8,425,600 25.25 25.88 25.25 14,500 64,700 -2.1
24/02/2022
25.25
 9,894,900 25.75 26.19 24.31 117,700 158,800 -1.8
23/02/2022
25.75
 9,624,000 25.25 26.01 25.10 137,500 2,100 5.5
22/02/2022
25.25
 9,440,900 25.57 25.57 24.66 46,000 126,000 -3.2
21/02/2022
25.57
 7,652,000 25.94 26.57 25.57 24,700 377,200 -14.5
18/02/2022
25.94
 9,950,300 24.94 26.26 24.69 151,800 16,900 5.6
17/02/2022
24.94
 6,473,600 24.75 25.32 24.56 2,600 900 0.1
16/02/2022
24.75
 6,350,800 24.75 25.00 24.19 2,300 407,300 -15.8
15/02/2022
24.75
 6,479,200 24.94 25.19 24.13 2,000 158,600 -6.1
14/02/2022
24.94
 8,288,500 24.56 25.54 24.16 26,400 104,600 -3.1
11/02/2022
24.56
 8,880,100 23.97 25.07 23.72 101,600 121,200 -0.8
10/02/2022
23.97
 7,698,800 23.50 24.69 23.56 27,700 282,200 -9.7
09/02/2022
23.50
 5,706,700 21.96 23.50 22.25 11,200 14,400 -0.1
08/02/2022
21.96
 6,296,800 20.55 21.96 20.43 78,600 1,283,200 -41.7
07/02/2022
20.55
 3,248,100 19.68 20.84 19.83 234,700 331,100 -3.3
28/01/2022
19.68
 1,582,200 19.61 19.93 19.33 7,000 36,200 -0.9
27/01/2022
19.61
 1,917,100 19.61 19.86 19.27 11,100 109,300 -3.1
26/01/2022
19.61
 2,487,400 19.58 20.18 19.61 200 143,400 -3.9
25/01/2022
19.58
 2,995,300 19.02 19.74 19.02 342,400 383,900 -1.3
24/01/2022
19.02
 6,170,000 20.43 20.43 19.02 15,200 439,300 -13.2

Chính sách bảo mật | Điều khoản sử dụng |