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)
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
23/12/2020
8.96
 5,249,610 8.90 9.37 8.84 38,670 741,420 -10.9
22/12/2020
8.90
 5,956,440 8.73 9.02 8.61 65,520 534,880 -6.3
21/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
21/12/2020
8.73
 5,201,300 8.70 8.96 8.58 22,240 353,330 -4.9
18/12/2020
8.70
 4,982,090 8.61 8.75 8.55 17,280 182,360 -2.5
17/12/2020
8.61
 5,960,140 8.47 8.90 8.44 79,890 200,030 -1.8
16/12/2020
8.47
 4,975,500 8.27 8.47 8.24 114,220 28,540 1.2
15/12/2020
8.27
 5,857,300 8.35 8.38 8.12 36,240 1,523,680 -21.4
14/12/2020
8.35
 5,801,220 8.27 8.50 8.35 75,560 234,920 -2.3
11/12/2020
8.27
 5,390,450 7.86 8.27 7.84 194,370 6,000 2.6
10/12/2020
7.86
 8,950,460 8.18 8.21 7.81 80,800 1,133,240 -14.7
09/12/2020
8.18
 6,054,700 8.12 8.50 7.98 124,100 0 1.8
08/12/2020
8.12
 5,468,670 8.01 8.21 7.84 2,590 263,730 -3.7
07/12/2020
8.01
 7,588,870 7.49 8.01 7.52 162,890 89,160 1.0
04/12/2020
7.49
 8,000,100 7.09 7.58 7.03 171,460 500,780 -4.1
03/12/2020
7.09
 5,754,720 6.80 7.15 6.75 85,670 24,330 0.8
02/12/2020
6.80
 4,233,940 6.95 7.00 6.75 34,600 578,940 -6.5
01/12/2020
6.95
 4,694,430 6.80 6.97 6.57 202,900 20,050 2.2
30/11/2020
6.80
 4,112,400 7.00 7.09 6.77 53,190 825,110 -9.2
27/11/2020
7.00
 6,933,330 6.95 7.29 6.97 10,710 1,035,650 -12.7
26/11/2020
6.95
 6,692,890 6.52 6.95 6.20 369,710 7,920 4.1
25/11/2020
6.52
 4,070,050 6.72 6.80 6.52 84,400 3,990 0.9
24/11/2020
6.72
 5,825,610 6.77 6.95 6.52 130,960 1,013,840 -10.3
23/11/2020
6.77
 7,129,120 6.75 7.03 6.49 193,930 1,492,140 -15.4
20/11/2020
6.75
 6,539,860 7.00 7.00 6.69 109,420 11,450 1.2
19/11/2020
7.00
 6,928,070 6.97 7.38 6.60 220,430 6,070 2.6
18/11/2020
6.97
 11,281,990 6.54 6.97 6.66 56,270 60,730 -0.0
17/11/2020
6.54
 8,490,020 6.14 6.54 6.29 80,510 11,100 0.8
16/11/2020
6.14
 9,978,080 5.74 6.14 5.71 223,540 60,000 1.7
13/11/2020
5.74
 3,949,220 5.65 5.91 5.68 47,980 0 0.5
12/11/2020
5.65
 8,470,200 5.28 5.65 5.57 102,140 37,080 0.6
11/11/2020
5.28
 8,543,420 4.94 5.28 4.92 60,080 80,410 -0.2
10/11/2020
4.94
 1,411,870 4.95 5.04 4.93 13,790 18,370 -0.0
09/11/2020
4.95
 2,633,220 4.78 4.96 4.79 301,880 0 2.6
06/11/2020
4.78
 1,642,250 4.79 4.80 4.74 284,000 477,780 -1.6
05/11/2020
4.79
 1,704,760 4.86 4.88 4.76 0 355,980 -3.0
04/11/2020
4.86
 1,217,510 4.83 4.90 4.83 0 21,560 -0.2
03/11/2020
4.83
 1,511,550 4.83 4.92 4.82 40 686,730 -5.8
02/11/2020
4.83
 973,710 4.71 4.84 4.71 4,000 37,960 -0.3
30/10/2020
4.71
 2,483,370 4.76 4.88 4.71 0 676,960 -5.6
29/10/2020
4.76
 2,284,110 4.86 4.88 4.59 10,020 31,980 -0.2
28/10/2020
4.86
 3,405,210 5.07 5.08 4.83 0 197,380 -1.7
27/10/2020
5.07
 4,237,000 4.99 5.15 5.05 2,000 465,350 -3.8
26/10/2020
4.99
 2,799,160 4.99 5.05 4.98 72,240 0 0.6
23/10/2020
4.99
 2,031,120 4.96 5.07 4.96 17,510 0 0.2
22/10/2020
4.96
 1,236,660 4.98 4.98 4.88 2,000 14,710 -0.1
21/10/2020
4.98
 2,167,430 5.09 5.14 4.97 2,080 58,110 -0.5
20/10/2020
5.09
 3,531,750 4.97 5.14 4.97 980,630 13,200 8.5
19/10/2020
4.97
 2,014,720 4.91 4.98 4.91 101,790 0 0.9
16/10/2020
4.91
 2,127,020 4.86 4.95 4.86 30,900 300,000 -2.3
15/10/2020
4.86
 1,644,980 4.84 4.93 4.84 650 1,500 -0.0
14/10/2020
4.84
 1,970,970 4.91 4.91 4.82 33,730 10,000 0.2
13/10/2020
4.91
 1,552,650 4.92 4.93 4.89 9,220 30,630 -0.2
12/10/2020
4.92
 2,602,050 4.97 5.02 4.88 0 109,370 -0.9
09/10/2020
4.97
 3,926,980 4.85 5.05 4.76 614,880 0 5.2
08/10/2020
4.85
 2,321,860 4.83 4.88 4.81 476,050 22,240 3.8
07/10/2020
4.83
 4,161,530 4.75 4.95 4.74 44,330 541,100 -4.2
06/10/2020
4.75
 2,341,540 4.75 4.79 4.73 6,200 316,510 -2.6
05/10/2020
4.75
 2,847,370 4.74 4.82 4.74 107,480 100 0.9
02/10/2020
4.74
 3,115,260 4.80 4.83 4.59 8,390 383,490 -3.1
01/10/2020
4.80
 2,809,520 4.80 4.86 4.80 6,430 0 0.1
30/09/2020
4.80
 2,721,150 4.79 4.85 4.60 146,460 0 1.2
29/09/2020
4.79
 4,150,540 4.91 4.95 4.78 150 280,710 -2.4
28/09/2020
4.91
 3,178,250 4.82 4.93 4.82 29,960 80,140 -0.4
25/09/2020
4.82
 3,512,610 4.77 4.86 4.71 3,440 83,410 -0.7
24/09/2020
4.77
 4,716,260 4.59 4.86 4.56 317,490 2,300 2.5

Chính sách bảo mật | Điều khoản sử dụng |