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)
25/07/2022
13.10
 7,419,900 13.63 13.63 13.10 3,300 38,400 -0.6
22/07/2022
13.63
 6,988,700 13.77 13.88 13.60 11,000 42,100 1.4
21/07/2022
13.77
 6,938,400 13.63 14.02 13.67 50,400 0 1.0
20/07/2022
13.63
 11,248,100 13.24 13.85 13.31 42,400 40,200 0.0
19/07/2022
13.24
 7,474,400 13.67 13.67 13.21 9,400 0 0.2
18/07/2022
13.67
 8,208,200 14.09 14.23 13.53 200 0 0.0
15/07/2022
14.09
 13,350,200 13.81 14.59 13.92 1,600 311,700 -6.2
14/07/2022
13.81
 6,932,800 13.74 13.88 13.38 0 26,400 -0.5
13/07/2022
13.74
 10,562,600 13.67 14.13 13.56 20,100 42,800 -0.4
12/07/2022
13.67
 8,622,700 13.31 14.02 13.10 8,000 424,000 -8.0
11/07/2022
13.31
 6,821,400 13.46 13.63 13.00 1,000 351,500 -6.6
08/07/2022
13.46
 8,998,800 13.03 13.63 13.14 78,300 78,700 -6.6
07/07/2022
13.03
 4,851,000 13.10 13.35 12.71 25,000 100 0.5
06/07/2022
13.10
 9,761,600 13.24 13.63 12.82 900 36,000 -0.6
05/07/2022
13.24
 12,392,900 13.24 13.77 13.10 365,800 0 6.8
04/07/2022
13.24
 6,406,400 13.24 13.53 13.10 9,400 12,200 -0.1
01/07/2022
13.24
 6,898,300 12.61 13.24 12.11 98,400 13,800 1.6
30/06/2022
12.61
 8,252,200 13.42 13.77 12.61 230,200 900 4.1
29/06/2022
13.42
 9,017,100 12.89 13.60 12.61 400 9,400 -0.2
28/06/2022
12.89
 5,288,800 13.03 13.31 12.71 2,500 17,800 -0.3
27/06/2022
13.03
 8,143,900 12.25 13.03 11.97 1,100 178,700 -3.1
24/06/2022
12.25
 7,838,600 11.86 12.68 11.90 1,000 378,700 -6.5
23/06/2022
11.86
 2,851,900 11.69 11.90 11.47 11,000 42,100 -0.5
22/06/2022
11.69
 7,632,600 11.08 11.83 11.15 89,100 100,900 -0.2
21/06/2022
11.08
 7,053,800 11.83 12.04 11.05 384,800 0 6.0
20/06/2022
11.83
 10,097,800 12.71 12.96 11.83 67,800 10,200 1.0
17/06/2022
12.71
 6,268,900 13.63 13.63 12.71 27,000 0 0.5
16/06/2022
13.63
 5,895,600 13.67 14.23 13.60 21,800 5,200 0.3
15/06/2022
13.67
 9,926,400 14.66 14.87 13.67 12,200 781,100 -14.8
14/06/2022
14.66
 9,665,400 15.54 15.54 14.48 26,100 168,300 -2.9
13/06/2022
15.54
 8,158,500 16.71 16.71 15.54 600 985,100 -21.6
10/06/2022
16.71
 10,220,200 16.89 17.60 16.68 13,300 516,000 -11.9
09/06/2022
16.89
 13,549,900 15.79 16.89 15.79 239,200 14,100 5.4
08/06/2022
15.79
 5,746,200 15.16 15.79 15.16 103,900 294,100 -4.2
07/06/2022
15.16
 5,919,700 16.08 16.08 15.01 10,300 560,500 -11.8
06/06/2022
16.08
 5,012,500 16.86 17.03 15.93 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
16.86
 5,558,000 16.41 17.14 16.68 49,500 272,900 -5.3
02/06/2022
16.41
 5,760,500 16.41 16.81 16.24 76,200 153,000 -2.2
01/06/2022
16.41
 10,560,600 17.06 17.09 16.24 267,300 967,800 -20.2
31/05/2022
17.06
 7,640,400 17.66 17.66 16.98 183,400 784,000 -18.0
30/05/2022
17.66
 5,618,900 17.69 17.83 17.52 22,800 111,300 -2.7
27/05/2022
17.69
 12,035,200 17.15 18.23 16.83 450,900 2,747,300 -71.3
26/05/2022
17.15
 4,913,300 16.95 17.49 17.00 600 189,400 -5.7
25/05/2022
16.95
 9,677,700 16.15 17.09 15.61 172,900 37,400 4.0
24/05/2022
16.15
 9,478,000 17.09 17.35 15.89 17,400 470,200 -12.8
23/05/2022
17.09
 7,472,200 16.92 17.46 16.69 49,200 267,400 -6.5
20/05/2022
16.92
 6,530,600 16.35 16.98 16.24 46,000 40,800 0.2
19/05/2022
16.35
 3,794,900 16.52 16.61 16.06 42,600 432,000 -11.2
18/05/2022
16.52
 6,711,500 15.64 16.72 15.98 16,400 475,800 -13.3
17/05/2022
15.64
 7,772,900 14.64 15.64 13.96 526,900 800 14.4
16/05/2022
14.64
 5,495,000 15.72 16.29 14.64 424,900 6,500 10.8
13/05/2022
15.72
 5,551,500 16.89 16.89 15.72 322,800 144,700 5.1
12/05/2022
16.89
 4,798,500 18.14 18.14 16.89 71,400 92,100 -0.7
11/05/2022
18.14
 4,272,300 18.29 18.49 17.69 78,300 78,700 0.0
10/05/2022
18.29
 4,767,100 18.29 18.29 17.12 412,600 9,400 12.9
09/05/2022
18.29
 4,337,700 19.65 19.65 18.29 35,100 125,600 -2.9
06/05/2022
19.65
 5,606,200 19.88 21.02 18.83 46,900 65,900 -0.7
05/05/2022
19.88
 4,083,500 20.28 20.65 19.17 22,300 113,900 -3.2
04/05/2022
20.28
 5,243,000 21.28 21.28 19.97 11,200 125,300 -4.1
29/04/2022
21.28
 3,541,800 20.79 21.36 20.51 118,800 2,900 4.3
28/04/2022
20.79
 4,142,500 20.68 21.19 20.68 2,500 334,000 -12.2
27/04/2022
20.68
 4,601,800 20.05 20.71 19.65 105,500 160,200 -1.9
26/04/2022
20.05
 5,775,300 20.05 20.05 18.71 713,500 4,500 24.1
25/04/2022
20.05
 5,912,700 21.53 21.73 20.05 8,200 171,200 -6.1
22/04/2022
21.53
 5,725,900 21.88 22.47 20.51 55,600 27,200 1.0
21/04/2022
21.88
 4,161,400 21.65 22.07 21.05 226,100 100 8.6
20/04/2022
21.65
 5,635,600 21.62 22.33 21.36 448,100 24,000 16.4
19/04/2022
21.62
 5,098,100 23.24 23.90 21.62 25,800 12,100 0.6
18/04/2022
23.24
 5,271,100 24.55 24.55 22.90 3,200 42,000 -1.6
15/04/2022
24.55
 2,924,000 24.78 25.07 24.50 303,900 4,500 11.9
14/04/2022
24.78
 5,050,800 24.15 25.18 24.04 1,000 0 0.0
13/04/2022
24.15
 6,540,300 23.81 24.15 22.90 32,300 6,600 1.1
12/04/2022
23.81
 7,553,900 25.58 25.86 23.81 10,500 4,500 0.3
08/04/2022
25.58
 6,273,100 26.46 26.58 25.35 356,700 18,200 15.6
07/04/2022
26.46
 4,256,500 27.06 27.26 26.35 77,400 13,100 3.0
06/04/2022
27.06
 5,944,600 26.75 27.46 26.49 10,000 11,300 -0.1
05/04/2022
26.75
 5,920,600 27.06 27.54 26.55 12,300 59,000 -2.2
04/04/2022
27.06
 4,664,100 27.34 27.57 26.92 10,500 122,400 -5.4
01/04/2022
27.34
 7,374,300 26.86 27.60 26.23 520,300 400 24.8
31/03/2022
26.86
 17,218,100 28.03 28.37 26.15 437,800 131,300 14.3
30/03/2022
28.03
 14,542,000 29.05 29.34 27.71 781,800 566,000 10.9
29/03/2022
29.05
 9,835,800 29.51 29.91 28.77 847,900 530,300 16.5
28/03/2022
29.51
 17,740,200 28.46 29.62 27.91 806,500 51,800 38.5
25/03/2022
28.46
 13,833,000 27.86 28.71 27.43 268,700 119,000 7.4
24/03/2022
27.86
 6,588,500 27.80 28.31 27.80 321,600 65,800 12.6
23/03/2022
27.80
 8,393,700 28.11 28.48 27.80 14,300 226,900 -10.5
22/03/2022
28.11
 10,459,900 26.95 28.11 26.49 311,200 320,500 -0.4
21/03/2022
26.95
 6,961,100 26.32 27.29 26.77 69,700 500 3.3
18/03/2022
26.32
 7,909,200 25.78 26.77 25.41 189,900 102,900 4.1
17/03/2022
25.78
 12,281,200 26.55 26.89 25.35 350,800 208,100 6.3
16/03/2022
26.55
 5,180,600 26.49 27.03 26.46 500 2,600 -0.1
15/03/2022
26.49
 15,948,800 26.60 26.89 25.15 766,600 216,700 25.0
14/03/2022
26.60
 15,768,800 28.46 29.51 26.60 181,300 25,600 7.8
11/03/2022
28.46
 13,283,900 29.17 29.57 27.97 226,300 15,100 10.5
10/03/2022
29.17
 9,277,300 29.17 29.85 27.91 10,400 10,800 -0.0
09/03/2022
29.17
 14,722,700 27.97 29.28 27.91 1,133,900 76,000 53.3
08/03/2022
27.97
 15,014,900 28.71 28.94 27.91 563,200 75,000 24.3
07/03/2022
28.71
 14,265,700 27.77 29.68 28.00 393,300 161,700 12.0
04/03/2022
27.77
 9,679,300 28.37 28.60 27.63 217,900 377,200 -7.8
03/03/2022
28.37
 15,172,700 26.72 28.37 26.83 944,500 33,000 44.9

Chính sách bảo mật | Điều khoản sử dụng |