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)
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
18/02/2021
9.19
 2,454,500 9.31 9.40 9.14 14,500 84,200 -1.1
17/02/2021
9.31
 2,920,800 8.78 9.31 8.90 348,200 20,100 5.1
09/02/2021
8.78
 2,110,200 8.55 8.84 8.43 69,600 37,300 0.5
08/02/2021
8.55
 3,648,300 9.02 9.02 8.40 52,700 289,500 -3.5
05/02/2021
9.02
 2,636,400 8.96 9.08 8.84 261,500 1,200 4.0
04/02/2021
8.96
 3,094,500 8.93 9.17 8.76 625,800 383,700 3.9
03/02/2021
8.93
 4,919,900 8.46 8.93 8.37 22,600 763,500 -10.9
02/02/2021
8.46
 5,128,300 8.46 8.55 8.11 223,600 596,700 -5.3
01/02/2021
8.46
 4,931,200 9.08 9.37 8.46 229,900 489,300 -3.9
29/01/2021
9.08
 5,173,300 8.81 9.40 8.23 58,700 435,300 -5.8
28/01/2021
8.81
 6,069,400 9.46 9.46 8.81 63,000 5,700 0.9
27/01/2021
9.46
 5,037,200 9.96 10.04 9.37 51,900 103,000 -0.8
26/01/2021
9.96
 5,505,100 10.31 10.51 9.72 388,900 531,800 -2.5
25/01/2021
10.31
 8,446,400 9.69 10.37 9.66 205,900 35,200 3.0
22/01/2021
9.69
 5,204,500 9.55 9.87 9.55 74,400 23,500 0.8
21/01/2021
9.55
 4,498,700 9.08 9.60 9.14 1,000 181,200 -2.9
20/01/2021
9.08
 3,334,800 9.25 9.49 8.64 169,500 142,300 0.4
19/01/2021
9.25
 5,552,300 9.81 9.96 9.14 227,400 130,200 1.5
18/01/2021
9.81
 6,303,100 9.49 9.96 9.55 66,800 161,200 -1.6
15/01/2021
9.49
 4,595,800 9.40 9.63 9.46 37,300 19,000 0.3
14/01/2021
9.40
 2,299,600 9.43 9.49 9.34 2,700 68,000 -1.0
13/01/2021
9.43
 3,696,600 9.55 9.63 9.40 43,800 40,000 0.1
12/01/2021
9.55
 6,859,200 9.28 9.69 9.25 138,500 104,400 0.6
11/01/2021
9.28
 3,408,700 9.31 9.37 9.19 1,000 139,700 -2.2
08/01/2021
9.31
 4,336,900 9.37 9.60 9.31 38,500 207,200 -2.7
07/01/2021
9.37
 4,623,000 9.31 9.49 9.14 108,500 1,900 1.7
06/01/2021
9.31
 4,072,200 9.37 9.46 9.28 154,500 148,800 0.1
05/01/2021
9.37
 4,645,700 9.37 9.58 9.22 374,300 3,000 6.0
04/01/2021
9.37
 9,107,900 8.78 9.40 8.87 341,200 157,700 2.9
31/12/2020
8.78
 2,923,370 8.67 8.78 8.58 183,830 651,190 -6.9
30/12/2020
8.67
 4,140,590 8.81 8.84 8.64 4,740 496,530 -6.9
29/12/2020
8.81
 3,699,890 8.90 8.96 8.81 86,150 99,310 -0.2
28/12/2020
8.90
 4,883,880 8.87 9.14 8.78 61,640 42,930 0.3
25/12/2020
8.87
 5,802,680 8.90 8.93 8.55 98,510 121,610 -0.3
24/12/2020
8.90
 4,837,790 8.96 9.08 8.43 6,010 295,080 -4.3

Chính sách bảo mật | Điều khoản sử dụng |