CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
30.58
 7,339,200 30.58 30.77 30.33 46,900 476,300 -20.9
11/10/2021
30.58
 7,090,600 30.24 31.02 30.02 197,600 116,100 3.5
08/10/2021
30.24
 7,027,400 30.24 30.52 29.89 46,100 74,400 -1.3
07/10/2021
30.24
 5,843,800 30.27 30.52 30.02 14,100 2,100 0.6
06/10/2021
30.27
 6,933,200 29.70 30.45 29.83 8,300 154,400 -7.0
05/10/2021
29.70
 6,893,000 29.95 30.20 29.64 3,000 269,600 -12.7
04/10/2021
29.95
 11,199,500 28.07 29.98 28.51 255,200 80,700 8.1
01/10/2021
28.07
 9,945,400 27.73 28.07 27.26 116,400 352,300 -10.5
30/09/2021
27.73
 5,894,600 27.54 28.17 27.51 3,200 281,900 -12.3
29/09/2021
27.54
 5,441,800 27.51 27.70 27.07 31,100 562,200 -23.3
28/09/2021
27.51
 7,467,900 26.32 27.70 25.82 508,000 138,200 15.7
27/09/2021
26.32
 8,849,700 27.82 28.26 26.32 63,500 276,000 -9.4
24/09/2021
27.82
 7,410,000 28.20 28.20 27.45 58,800 336,600 -12.4
23/09/2021
28.20
 7,934,300 28.70 29.36 27.95 29,300 658,400 -28.8
22/09/2021
28.70
 4,374,500 28.51 29.11 28.26 28,500 842,600 -37.1
21/09/2021
28.51
 9,157,400 27.29 28.51 26.69 503,400 18,600 21.4
20/09/2021
27.29
 11,461,000 28.26 28.32 27.20 12,500 468,700 -20.2
17/09/2021
28.26
 8,814,500 27.35 29.01 27.32 23,600 306,100 -12.7
16/09/2021
27.35
 6,976,200 27.48 28.01 26.98 63,900 530,200 -20.4
15/09/2021
27.48
 12,829,800 25.69 27.48 25.47 323,400 178,600 6.0
14/09/2021
25.69
 6,578,000 25.47 26.13 25.25 7,200 10,400 -0.1
13/09/2021
25.47
 8,665,200 25.94 25.94 25.25 178,900 231,900 -2.1
10/09/2021
25.94
 5,127,100 26.10 26.13 25.54 11,800 514,600 -20.7
09/09/2021
26.10
 6,099,700 26.07 26.51 25.85 153,100 318,700 -6.9
08/09/2021
26.07
 9,407,100 25.44 26.16 25.07 319,000 179,000 5.7
07/09/2021
25.44
 11,497,600 26.07 26.32 25.38 181,100 337,400 -6.4
06/09/2021
26.07
 8,724,800 24.72 26.32 24.81 121,700 113,200 0.3
01/09/2021
24.72
 10,105,200 24.09 24.85 24.13 188,700 486,200 -11.7
31/08/2021
24.09
 10,667,400 23.94 24.60 23.81 208,500 331,700 -4.8
30/08/2021
23.94
 9,892,300 22.84 23.94 23.00 56,400 21,200 1.3
27/08/2021
22.84
 6,446,100 22.62 23.03 22.25 168,300 104,200 2.4
26/08/2021
22.62
 8,885,500 22.43 23.28 22.40 336,500 366,000 -1.0
25/08/2021
22.43
 11,048,000 20.99 22.43 20.93 313,900 156,700 5.6
24/08/2021
20.99
 5,964,900 20.68 21.24 20.68 130,500 9,800 4.1
23/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/08/2021
20.68
 7,165,600 23.16 23.16 20.68 97,200 53,800 1.5
20/08/2021
23.16
 13,850,500 24.54 24.54 22.90 300,000 163,200 5.5
19/08/2021
24.54
 5,042,800 24.60 24.86 24.36 105,800 313,900 -8.7
18/08/2021
24.60
 8,021,500 24.30 25.18 24.13 164,100 518,300 -14.9
17/08/2021
24.30
 14,266,900 23.13 24.30 22.90 390,200 1,022,500 -25.7
16/08/2021
23.13
 6,420,800 23.04 23.66 22.99 31,700 529,300 -19.7
13/08/2021
23.04
 8,269,100 22.55 23.04 22.11 330,100 201,200 5.0
12/08/2021
22.55
 9,355,000 23.16 23.25 22.55 565,900 151,100 16.3
11/08/2021
23.16
 6,819,500 23.34 23.95 23.04 182,200 81,400 4.1
10/08/2021
23.34
 8,217,500 23.19 23.69 22.90 137,500 167,600 -1.2
09/08/2021
23.19
 9,402,200 22.25 23.19 22.02 234,900 152,700 3.2
06/08/2021
22.25
 7,467,000 22.14 22.55 21.96 229,600 103,900 4.8
05/08/2021
22.14
 8,269,600 21.20 22.14 21.14 383,100 385,500 -0.1
04/08/2021
21.20
 10,982,800 20.26 21.32 20.32 398,800 401,200 -0.2
03/08/2021
20.26
 7,509,500 20.23 20.47 19.85 258,900 550,200 -10.0
02/08/2021
20.23
 6,551,400 19.74 20.47 19.71 88,500 234,400 -5.1
30/07/2021
19.74
 6,692,600 19.44 19.91 19.56 10,000 305,900 -10.0
29/07/2021
19.44
 7,744,400 18.74 19.44 18.71 127,600 171,300 -1.4
28/07/2021
18.74
 3,836,300 18.56 18.89 18.48 20,100 284,800 -8.4
27/07/2021
18.56
 5,101,500 17.95 18.89 18.33 385,100 21,600 11.6
26/07/2021
17.95
 5,419,200 18.45 18.45 17.54 153,100 556,200 -12.2
23/07/2021
18.45
 6,524,900 18.74 18.74 18.27 85,500 94,600 -0.3
22/07/2021
18.74
 3,861,200 18.36 18.86 18.10 86,800 1,100 2.7
21/07/2021
18.36
 3,616,300 18.62 19.00 18.15 21,600 235,000 -6.8
20/07/2021
18.62
 6,488,000 17.89 18.95 17.51 42,000 140,300 -3.0
19/07/2021
17.89
 6,039,600 19.21 19.21 17.89 58,200 362,700 -9.4
16/07/2021
19.21
 2,291,100 19.21 19.50 19.15 17,400 114,800 -3.2
15/07/2021
19.21
 3,461,600 18.86 19.30 18.77 6,200 159,900 -5.0
14/07/2021
18.86
 9,404,400 18.30 19.50 18.45 35,600 303,900 -8.6

Chính sách bảo mật | Điều khoản sử dụng |