CTCP Thép Nam Kim (nkg)

13.85
-0.20
(-1.42%)
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
(2026-02-23) 		-1.35 -8.79% 117,883,300 -82,400 -0.2
13.50
16.15
14.05
2 tháng
(2026-01-16) 		-2.15 -13.31% 212,010,400 -452,500 -6.3
13.50
16.15
14.05
3 tháng
(2025-12-17) 		-1 -6.67% 300,579,100 1,521,400 23.3
13.50
16.15
14.05
6 tháng
(2025-09-18) 		-5.90 -29.65% 893,554,000 -5,127,600 -99.1
13.50
19.90
14.05
12 tháng
(2025-03-24) 		-1.40 -9.09% 2,518,161,400 -1,712,017 -47.7
11.30
19.90
14.05
24 tháng
(2024-03-27) 		-6.25 -30.88% 3,915,639,700 -18,342,608 -392.0
11.30
20.88
14.05
36 tháng
(2023-04-03) 		2.20 18.62% 6,310,296,500 -15,335,307 -291.8
10.79
20.88
14.05
60 tháng
(2021-04-12) 		-0.55 -3.80% 10,439,089,100 -14,502,370 -557.4
5.76
35.03
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |