CTCP Thép Nam Kim (nkg)

14
0.10
(0.72%)
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
(2026-02-11) 		-1.05 -7.02% 118,081,400 -787,500 -10.1
13.50
16.15
13.90
2 tháng
(2026-01-12) 		-1.65 -10.61% 242,505,100 -313,500 -3.8
13.50
16.15
13.90
3 tháng
(2025-12-15) 		-0.70 -4.79% 302,078,400 1,101,000 17.5
13.50
16.15
13.90
6 tháng
(2025-09-15) 		-5.80 -29.44% 946,124,500 -4,811,400 -90.1
13.50
19.90
13.90
12 tháng
(2025-03-18) 		-1.80 -11.46% 2,548,778,900 -3,222,822 -71.1
11.30
19.90
13.90
24 tháng
(2024-03-25) 		-5.81 -29.47% 3,928,705,000 -19,922,608 -425.6
11.30
20.88
13.90
36 tháng
(2023-03-29) 		1.12 8.80% 6,358,132,100 -16,367,947 -307.0
10.79
20.88
13.90
60 tháng
(2021-04-08) 		-0.36 -2.53% 10,438,592,100 -15,068,770 -565.0
5.76
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
20.43
 3,316,300 21.18 21.18 20.43 11,400 331,900 -10.6
20/01/2022
21.18
 1,880,700 20.87 21.31 20.74 175,900 235,900 -2.0
19/01/2022
20.87
 4,014,900 20.87 21.24 20.12 101,900 1,900 3.3
18/01/2022
20.87
 5,692,600 23.19 23.19 20.59 194,500 3,000 6.4
17/01/2022
23.19
 1,195,900 23.37 23.75 23.12 100,000 225,300 -4.7
14/01/2022
23.37
 2,176,900 23.75 24.19 23.37 6,800 201,700 -7.3
13/01/2022
23.75
 5,844,000 23.22 24.47 22.93 112,200 53,000 2.3
12/01/2022
23.22
 2,976,000 22.68 23.25 22.50 9,200 8,800 0.0
11/01/2022
22.68
 3,341,300 22.81 23.28 22.15 3,800 800 0.1
10/01/2022
22.81
 4,296,500 23.00 23.62 22.81 5,900 35,500 -0.8
07/01/2022
23.00
 2,874,800 23.19 23.53 22.93 11,400 3,000 0.3
06/01/2022
23.19
 5,610,200 24.16 24.16 22.93 12,600 410,900 -14.9
05/01/2022
24.16
 4,039,400 24.22 24.60 24.16 900 8,100 -0.3
04/01/2022
24.22
 3,326,500 24.28 24.66 24.19 300 123,600 -4.8
31/12/2021
24.28
 4,459,200 23.81 24.69 23.72 13,700 78,500 -2.5
30/12/2021
23.81
 1,847,100 24.19 24.44 23.59 3,300 198,300 -7.4
29/12/2021
24.19
 4,599,700 23.31 24.66 23.00 34,900 74,400 -1.6
28/12/2021
23.31
 3,880,200 23.06 23.56 22.62 300 3,600 -0.1
27/12/2021
23.06
 1,638,700 23.40 23.75 22.87 500 89,100 -3.3
24/12/2021
23.40
 3,024,500 22.31 23.50 22.56 207,200 3,400 7.5
23/12/2021
22.31
 7,582,800 23.12 23.19 21.52 86,500 99,600 -0.5
22/12/2021
23.12
 4,619,700 23.75 24.25 23.06 400 106,600 -4.0
21/12/2021
23.75
 3,572,400 24.47 24.56 23.75 15,600 76,800 -2.3
20/12/2021
24.47
 3,261,300 24.44 24.81 23.84 45,200 4,700 1.6
17/12/2021
24.44
 6,479,100 25.19 25.19 24.25 2,900 2,600 0.0
16/12/2021
25.19
 4,434,200 25.50 25.75 25.03 42,600 124,000 -3.3
15/12/2021
25.50
 4,708,700 25.41 26.22 25.50 390,000 357,800 1.4
14/12/2021
25.41
 9,419,700 23.75 25.41 23.75 85,600 58,100 1.1
13/12/2021
23.75
 5,341,100 23.22 23.75 23.06 307,300 600 11.5
10/12/2021
23.22
 3,901,000 23.81 24.03 23.22 9,300 117,200 -4.0
09/12/2021
23.81
 3,332,700 23.75 24.31 23.25 345,300 97,800 9.4
08/12/2021
23.75
 4,089,400 24.38 24.81 23.66 284,100 200,500 3.2
07/12/2021
24.38
 5,870,300 24.03 24.63 23.37 635,200 500 24.2
06/12/2021
24.03
 8,154,900 25.82 25.88 24.03 23,600 13,900 0.4
03/12/2021
25.82
 5,780,300 26.95 27.13 25.82 107,400 151,300 -1.8
02/12/2021
26.95
 3,708,200 27.13 27.38 26.82 648,300 64,700 25.1
01/12/2021
27.13
 3,978,900 26.95 27.51 26.95 4,800 77,400 -3.1
30/11/2021
26.95
 7,571,900 26.63 27.57 26.48 1,800 371,100 -15.9
29/11/2021
26.63
 4,290,900 27.20 27.20 26.44 1,600 205,800 -8.7
26/11/2021
27.20
 7,456,700 26.44 27.51 26.60 10,300 1,398,000 -59.8
25/11/2021
26.44
 6,609,200 25.69 26.57 25.63 2,100 161,600 -6.6
24/11/2021
25.69
 9,503,400 27.04 27.07 25.69 19,800 691,000 -28.2
23/11/2021
27.04
 4,411,100 26.63 27.38 26.63 60,000 709,500 -28.0
22/11/2021
26.63
 4,716,300 26.32 27.13 26.32 505,100 9,300 21.2
19/11/2021
26.32
 9,791,600 27.57 27.57 26.07 692,700 240,000 19.3
18/11/2021
27.57
 12,180,000 29.01 29.01 27.26 185,300 423,700 -10.8
17/11/2021
29.01
 9,511,300 29.83 30.08 28.83 111,900 185,900 -3.5
16/11/2021
29.83
 5,213,000 30.30 30.64 29.80 7,700 520,800 -24.6
15/11/2021
30.30
 6,481,400 31.24 31.24 30.14 21,500 251,000 -11.2
12/11/2021
31.24
 8,649,900 29.67 31.30 29.67 493,400 254,300 11.6
11/11/2021
29.67
 12,136,300 30.71 30.71 29.45 224,100 485,700 -12.5
10/11/2021
30.71
 13,520,200 31.77 31.77 30.71 12,600 226,700 -10.6
09/11/2021
31.77
 6,757,800 32.08 32.46 31.71 3,000 488,900 -24.9
08/11/2021
32.08
 6,413,600 32.27 32.71 31.90 134,500 307,000 -8.8
05/11/2021
32.27
 8,049,000 32.08 32.77 31.46 1,500 222,900 -11.2
04/11/2021
32.08
 12,190,200 31.65 32.59 30.71 313,700 41,700 14.0
03/11/2021
31.65
 18,305,400 33.21 33.59 31.65 39,200 589,000 -28.2
02/11/2021
33.21
 10,912,800 33.40 34.28 32.96 9,200 434,000 -22.8
01/11/2021
33.40
 13,646,000 34.09 34.09 33.02 113,400 453,300 -18.1
29/10/2021
34.09
 19,314,300 34.84 34.84 33.53 40,500 288,800 -13.4
28/10/2021
34.84
 6,005,100 34.59 35.40 34.15 6,200 138,200 -7.3
27/10/2021
34.59
 5,539,500 34.47 35.09 34.03 6,900 280,800 -15.0
26/10/2021
34.47
 10,137,700 32.71 34.47 31.96 358,600 262,800 5.1
25/10/2021
32.71
 15,480,900 34.72 34.72 32.71 16,600 327,300 -16.6
22/10/2021
34.72
 5,689,200 35.03 35.34 34.47 7,700 415,700 -22.7
21/10/2021
35.03
 6,882,300 34.90 35.15 34.34 97,600 548,700 -25.1
20/10/2021
34.90
 7,352,200 33.34 34.90 33.09 21,700 302,100 -15.1
19/10/2021
33.34
 5,913,300 33.09 33.65 32.52 25,500 211,800 -9.9
18/10/2021
33.09
 10,450,700 32.52 34.15 32.52 68,900 637,800 -30.1
15/10/2021
32.52
 9,566,300 30.89 32.59 31.08 537,000 589,000 -2.8
14/10/2021
30.89
 6,869,600 30.42 31.18 30.39 219,400 211,000 0.5
13/10/2021
30.42
 5,116,000 30.58 30.83 30.27 5,400 265,700 -12.7

Chính sách bảo mật | Điều khoản sử dụng |