CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |