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% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
18.30
 4,030,500 17.92 18.45 17.57 241,700 101,400 4.4
12/07/2021
17.92
 5,199,000 19.27 19.27 17.92 42,600 34,900 0.2
09/07/2021
19.27
 4,829,900 20.15 20.15 18.80 79,800 121,700 -1.5
08/07/2021
20.15
 3,767,300 20.44 20.67 19.62 47,100 214,700 -5.9
07/07/2021
20.44
 5,182,900 20.06 20.79 19.44 402,000 1,900 13.8
06/07/2021
20.06
 7,202,000 21.52 21.93 20.06 223,300 162,200 2.2
05/07/2021
21.52
 3,689,400 21.52 21.96 21.20 205,800 113,000 3.0
02/07/2021
21.52
 4,960,200 21.32 21.55 21.20 89,400 169,400 -2.9
01/07/2021
21.32
 8,134,500 20.79 21.79 20.79 198,600 10,100 7.0
30/06/2021
20.79
 2,736,100 20.76 20.97 20.61 0 11,600 -0.4
29/06/2021
20.76
 3,468,300 20.79 21.38 20.35 4,000 39,300 -1.2
28/06/2021
20.79
 10,573,500 19.44 20.79 19.97 287,000 104,500 6.5
25/06/2021
19.44
 4,242,300 18.77 19.44 18.80 239,600 223,200 0.5
24/06/2021
18.77
 3,286,800 18.77 19.09 18.68 400 256,100 -8.2
23/06/2021
18.77
 2,801,400 18.80 19.21 18.77 248,200 40,000 6.8
22/06/2021
18.80
 2,197,700 19.30 19.62 18.80 0 111,300 -3.7
21/06/2021
19.30
 2,713,000 19.47 19.79 19.21 0 91,500 -3.0
18/06/2021
19.47
 4,447,700 18.51 19.62 18.65 320,100 329,200 -0.4
17/06/2021
18.51
 2,020,700 18.56 18.56 17.92 280,600 413,400 -4.2
16/06/2021
18.56
 2,366,600 19.12 19.18 18.15 247,700 207,900 1.3
15/06/2021
19.12
 2,533,200 19.06 19.15 18.86 4,800 72,200 -2.2
14/06/2021
19.06
 3,247,900 18.68 19.27 18.68 11,400 35,900 -0.8
11/06/2021
18.68
 3,081,400 17.63 18.74 17.63 6,200 20,900 -0.5
10/06/2021
17.63
 3,409,300 18.45 18.68 17.57 5,400 757,700 -23.5
09/06/2021
18.45
 4,052,200 18.42 18.68 17.92 254,600 329,500 -2.5
08/06/2021
18.42
 5,429,200 19.79 19.79 18.42 27,900 260,700 -7.8
07/06/2021
19.79
 3,782,400 20.47 20.67 19.06 33,800 79,800 -1.5
04/06/2021
20.47
 3,639,800 19.94 20.50 20.03 521,000 0 18.1
03/06/2021
19.94
 4,057,600 19.74 20.03 19.74 304,200 500 10.3
02/06/2021
19.74
 4,939,500 19.65 20.03 18.95 830,800 112,600 24.3
01/06/2021
19.65
 3,507,700 19.30 20.03 19.50 201,800 26,000 6.0
31/05/2021
19.30
 5,849,800 18.56 19.33 18.74 755,200 229,800 17.3
28/05/2021
18.56
 4,302,100 18.33 18.74 18.30 3,300 525,600 -16.4
27/05/2021
18.33
 4,380,800 18.48 18.80 18.21 200 180,600 -5.7
26/05/2021
18.48
 4,142,200 18.59 18.74 18.18 65,300 53,100 0.4
25/05/2021
18.59
 6,192,300 17.92 18.74 17.86 291,600 103,600 5.9
24/05/2021
17.92
 3,219,200 17.86 18.15 17.86 217,500 30,500 5.8
21/05/2021
17.86
 3,521,900 18.10 18.10 17.63 9,100 440,800 -13.1
20/05/2021
18.10
 4,736,500 18.36 18.36 17.86 20,400 157,200 -4.2
19/05/2021
18.36
 5,027,400 18.24 18.68 18.24 216,200 131,700 2.7
18/05/2021
18.24
 4,450,900 17.72 18.45 17.86 324,300 213,800 3.5
17/05/2021
17.72
 6,495,900 17.89 17.89 17.22 499,200 171,700 9.8
14/05/2021
17.89
 9,015,900 18.62 18.62 17.72 47,500 218,700 -5.3
13/05/2021
18.62
 5,035,700 18.68 19.03 18.51 50,800 150,500 -3.2
12/05/2021
18.68
 7,206,400 18.45 18.74 18.18 221,600 13,100 6.6
11/05/2021
18.45
 9,372,100 18.80 19.24 18.33 870,900 294,700 18.6
10/05/2021
18.80
 10,358,500 17.57 18.80 17.54 1,351,100 138,000 38.8
07/05/2021
17.57
 8,695,300 16.46 17.60 16.19 959,100 103,200 25.3
06/05/2021
16.46
 6,640,500 16.16 16.69 15.90 202,400 3,600 5.5
05/05/2021
16.16
 5,331,800 16.11 16.60 16.11 828,800 72,200 21.2
04/05/2021
16.11
 6,780,400 15.23 16.11 14.64 155,500 232,400 -2.0
29/04/2021
15.23
 3,996,900 14.93 15.40 15.02 82,900 150,300 -1.8
28/04/2021
14.93
 2,482,100 14.79 15.34 14.79 300,800 93,100 5.3
27/04/2021
14.79
 3,234,000 14.49 15.05 13.94 22,600 51,000 -0.7
26/04/2021
14.49
 3,515,100 15.14 15.40 14.47 139,500 291,500 -3.8
23/04/2021
15.14
 3,344,600 14.70 15.23 14.06 140,800 66,500 1.9
22/04/2021
14.70
 6,626,500 15.75 15.75 14.70 39,100 256,600 -5.7
20/04/2021
15.75
 9,812,400 15.81 16.40 15.58 326,700 214,100 3.2
19/04/2021
15.81
 5,681,800 14.93 15.87 14.93 124,500 50,500 2.0
16/04/2021
14.93
 4,744,300 14.85 15.20 14.58 31,600 51,800 -0.5
15/04/2021
14.85
 6,184,200 14.47 14.96 14.41 106,600 3,100 2.6
14/04/2021
14.47
 4,502,200 14.23 14.52 14.03 340,200 79,400 6.4
13/04/2021
14.23
 5,190,200 14.55 14.61 14.20 580,900 21,000 13.8
12/04/2021
14.55
 4,282,700 14.44 14.58 14.41 145,800 15,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |