CTCP Thép Nam Kim (nkg)

13.30
0
(0%)
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
(2026-05-13) 		-0.65 -4.66% 40,311,200 -466,733 0
13.25
14.05
13.30
2 tháng
(2026-04-13) 		-0.80 -5.67% 126,290,400 -3,570,160 0
13.25
15.05
13.30
3 tháng
(2026-03-16) 		-0.70 -5% 203,125,300 -2,236,708 8.7
12.85
15.05
13.30
6 tháng
(2025-12-15) 		-1.30 -8.90% 509,508,200 -835,908 30.4
12.85
16.15
13.30
12 tháng
(2025-06-17) 		-0.05 -0.37% 2,258,179,700 -943,571 1.9
12.85
19.90
13.30
24 tháng
(2024-06-24) 		-5.55 -29.45% 3,667,479,600 -22,440,426 -427.5
11.30
20.02
13.30
36 tháng
(2023-06-28) 		-0.88 -6.19% 6,007,444,800 -11,258,837 -187.1
11.30
20.88
13.30
60 tháng
(2021-07-08) 		-6.85 -33.98% 10,343,919,600 -22,670,378 -727.1
5.76
35.03
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |