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)
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
09/04/2021
14.44
 3,485,600 14.26 14.52 14.17 45,400 49,300 -0.1
08/04/2021
14.26
 2,560,800 14.20 14.41 14.11 47,600 10,500 0.9
07/04/2021
14.20
 3,768,800 13.88 14.23 13.82 30,400 24,100 0.2
06/04/2021
13.88
 3,647,500 14.08 14.08 13.73 56,100 46,700 0.2
05/04/2021
14.08
 4,817,400 13.94 14.08 13.67 440,400 595,300 -3.6
02/04/2021
13.94
 3,216,500 14.06 14.23 13.94 25,000 4,100 0.5
01/04/2021
14.06
 4,011,400 14.00 14.11 13.94 38,800 224,600 -4.4
31/03/2021
14.00
 6,454,200 13.62 14.29 13.70 2,000 67,100 -1.6
30/03/2021
13.62
 5,030,300 13.18 13.65 13.18 4,900 48,200 -1.0
29/03/2021
13.18
 3,937,900 12.77 13.18 12.80 242,800 29,200 4.8
26/03/2021
12.77
 4,083,600 12.71 12.94 12.01 132,400 30,200 2.2
25/03/2021
12.71
 2,626,700 12.71 12.88 12.53 1,600 96,100 -2.0
24/03/2021
12.71
 4,523,000 13.21 13.21 12.47 8,900 127,700 -2.6
23/03/2021
13.21
 6,715,300 13.56 13.67 12.77 15,400 200,300 -4.2
22/03/2021
13.56
 3,493,500 13.56 13.76 13.35 5,000 1,000 0.1
19/03/2021
13.56
 3,707,100 13.26 13.67 13.18 55,400 14,900 0.9
18/03/2021
13.26
 4,619,300 12.88 13.35 13.00 174,300 7,100 3.8
17/03/2021
12.88
 3,860,900 12.85 13.00 12.77 42,400 57,900 -0.3
16/03/2021
12.85
 5,306,200 12.68 13.00 12.65 188,700 92,800 2.1
15/03/2021
12.68
 4,113,500 12.77 12.77 12.53 127,000 11,000 2.5
12/03/2021
12.77
 5,330,700 12.88 13.06 12.53 19,900 113,800 -2.0
11/03/2021
12.88
 6,889,300 12.62 12.91 12.47 124,800 63,100 1.3
10/03/2021
12.62
 7,158,000 12.59 12.71 12.30 168,600 132,300 0.8
09/03/2021
12.59
 7,256,700 12.68 13.29 12.36 39,300 283,500 -5.4
08/03/2021
12.68
 10,842,300 11.86 12.68 11.86 188,200 156,500 0.7
05/03/2021
11.86
 5,819,300 11.65 11.95 11.36 192,000 76,800 2.2
04/03/2021
11.65
 7,677,600 11.86 12.01 11.30 48,800 46,300 0.1
03/03/2021
11.86
 10,273,100 11.19 11.95 10.92 342,500 61,900 5.6
02/03/2021
11.19
 6,850,900 11.04 11.42 10.98 402,100 638,300 -4.4
01/03/2021
11.04
 8,607,800 10.34 11.04 10.78 223,100 76,000 2.8
26/02/2021
10.34
 15,659,400 9.66 10.34 9.52 421,500 64,900 6.2
25/02/2021
9.66
 4,420,900 9.55 9.69 9.52 34,300 60,000 -0.4
24/02/2021
9.55
 4,413,800 9.66 9.78 9.37 10,800 127,700 -1.9
23/02/2021
9.66
 3,648,800 9.58 9.75 9.55 2,400 109,300 -1.8
22/02/2021
9.58
 4,249,900 9.49 9.84 9.46 3,800 150,500 -2.4
19/02/2021
9.49
 5,574,400 9.19 9.63 9.02 98,000 12,700 1.3

Chính sách bảo mật | Điều khoản sử dụng |