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)
23/09/2020
4.59
 1,774,000 4.56 4.62 4.56 368,330 0 2.9
22/09/2020
4.56
 3,082,220 4.60 4.63 4.55 60,070 0 0.5
21/09/2020
4.60
 2,530,260 4.60 4.71 4.60 60 26,970 -0.2
18/09/2020
4.60
 2,404,360 4.56 4.62 4.56 51,340 700,000 -5.2
17/09/2020
4.56
 3,640,570 4.55 4.66 4.51 51,290 41,700 0.1
16/09/2020
4.55
 2,299,170 4.55 4.58 4.52 970 944,000 -7.5
15/09/2020
4.55
 2,930,630 4.53 4.64 4.53 26,170 8,150 0.1
14/09/2020
4.53
 3,268,040 4.39 4.56 4.42 276,680 30,110 1.9
11/09/2020
4.39
 1,513,770 4.44 4.48 4.38 1,450 300,000 -2.3
10/09/2020
4.44
 1,472,740 4.47 4.51 4.44 8,000 41,950 -0.3
09/09/2020
4.47
 1,467,400 4.38 4.49 4.31 17,780 570 0.1
08/09/2020
4.38
 1,461,000 4.33 4.41 4.33 19,500 22,200 -0.0
07/09/2020
4.33
 3,397,840 4.25 4.50 4.25 42,860 306,610 -2.0
04/09/2020
4.25
 1,330,060 4.31 4.31 4.20 0 2,100 -0.0
03/09/2020
4.31
 2,793,140 4.33 4.39 4.25 2,270 1,117,510 -8.4
01/09/2020
4.33
 2,120,410 4.29 4.37 4.25 42,710 252,060 -1.6
31/08/2020
4.29
 1,870,220 4.31 4.39 4.27 5,380 43,700 -0.3
28/08/2020
4.31
 2,029,030 4.21 4.41 4.20 0 6,150 -0.0
27/08/2020
4.21
 1,163,990 4.25 4.25 4.19 9,190 15,000 -0.0
26/08/2020
4.25
 3,382,660 3.98 4.25 3.97 27,370 6,000 0.1
25/08/2020
3.98
 1,129,410 3.98 4.02 3.97 8,330 10,850 -0.0
24/08/2020
3.98
 1,812,390 3.98 4.03 3.98 15,190 0 0.1
21/08/2020
3.98
 919,020 3.93 3.98 3.90 89,260 0 0.6
20/08/2020
3.93
 683,760 3.96 3.96 3.91 0 48,550 -0.3
19/08/2020
3.96
 948,650 3.97 4.01 3.96 0 9,210 -0.1
18/08/2020
3.97
 2,332,070 3.90 4.00 3.87 1,254,520 1,269,480 -0.1
17/08/2020
3.90
 391,150 3.82 3.90 3.82 15,780 0 0.1
14/08/2020
3.82
 752,470 3.88 3.90 3.81 55,010 263,730 -1.4
13/08/2020
3.88
 1,008,080 3.90 3.92 3.87 4,100 320,970 -2.2
12/08/2020
3.90
 569,230 3.90 3.99 3.89 1,010 152,310 -1.0
11/08/2020
3.90
 1,834,810 4.02 4.08 3.82 44,610 868,400 -5.6
10/08/2020
4.02
 1,045,650 3.99 4.10 3.99 189,770 8,040 1.3
07/08/2020
3.99
 992,710 3.94 4.06 3.90 17,410 0 0.1
06/08/2020
3.94
 768,060 3.94 3.96 3.87 211,330 0 1.4
05/08/2020
3.94
 1,360,210 3.73 3.94 3.73 421,480 2,130 2.8
04/08/2020
3.73
 1,086,910 3.73 3.85 3.72 39,580 14,190 0.2
03/08/2020
3.73
 1,469,150 3.55 3.76 3.56 325,410 11,140 2.0
31/07/2020
3.55
 355,600 3.62 3.62 3.48 34,910 10,430 0.2
30/07/2020
3.62
 380,310 3.58 3.67 3.58 22,020 12,430 0.1
29/07/2020
3.58
 848,200 3.67 3.67 3.51 22,020 12,430 0.1
28/07/2020
3.67
 1,156,660 3.50 3.67 3.30 112,750 0 0.7
27/07/2020
3.50
 2,048,490 3.76 3.76 3.50 143,400 940 0.9
24/07/2020
3.76
 2,646,840 4.04 4.05 3.76 61,150 50,940 0.1
23/07/2020
4.04
 587,850 4.08 4.09 4.02 0 27,450 -0.2
22/07/2020
4.08
 365,490 4.06 4.13 4.06 0 1,930 -0.0
21/07/2020
4.06
 862,870 4.08 4.10 3.99 0 44,330 -0.3
20/07/2020
4.08
 1,068,300 4.14 4.16 4.08 0 80,110 -0.6
17/07/2020
4.14
 672,910 4.13 4.16 4.12 2,060 9,440 -0.1
16/07/2020
4.13
 615,540 4.16 4.19 4.13 0 55,630 -0.4
15/07/2020
4.16
 797,790 4.17 4.22 4.16 0 65,690 -0.5
14/07/2020
4.17
 507,560 4.20 4.22 4.16 0 18,790 -0.1
13/07/2020
4.20
 438,300 4.17 4.22 4.17 0 35,180 -0.3
10/07/2020
4.17
 929,920 4.22 4.24 4.16 0 50,560 -0.4
09/07/2020
4.22
 918,170 4.22 4.28 4.21 400 0 0.0
08/07/2020
4.22
 839,650 4.28 4.28 4.22 0 39,770 -0.3
07/07/2020
4.28
 1,840,100 4.20 4.32 4.25 0 6,450 -0.0
06/07/2020
4.20
 885,210 4.14 4.24 4.16 0 17,200 -0.1
03/07/2020
4.14
 706,740 4.14 4.16 4.13 0 113,140 -0.8
02/07/2020
4.14
 873,690 4.16 4.22 4.13 23,210 68,300 -0.3
01/07/2020
4.16
 1,301,810 4.10 4.20 4.05 73,600 0 0.5
30/06/2020
4.10
 1,677,110 4.35 4.46 4.08 15,700 124,290 -0.8
29/06/2020
4.35
 1,967,940 4.51 4.51 4.25 20 84,410 -0.7
26/06/2020
4.51
 2,072,560 4.55 4.59 4.50 0 84,410 -0.7
25/06/2020
4.55
 2,407,590 4.46 4.59 4.35 940 63,150 -0.5
24/06/2020
4.46
 1,441,060 4.48 4.56 4.46 32,670 28,880 0.0
23/06/2020
4.48
 2,539,350 4.57 4.59 4.47 3,000 84,130 -0.6
22/06/2020
4.57
 1,850,610 4.59 4.66 4.53 20,670 69,950 -0.4
19/06/2020
4.59
 1,233,770 4.49 4.63 4.53 61,560 0 0.5
18/06/2020
4.49
 1,236,530 4.46 4.51 4.43 140,230 0 1.1
17/06/2020
4.46
 1,815,950 4.46 4.59 4.42 102,850 16,700 0.7
16/06/2020
4.46
 1,624,120 4.42 4.51 4.41 630 38,790 -0.3
15/06/2020
4.42
 2,586,870 4.66 4.71 4.42 600 175,850 -1.4
12/06/2020
4.66
 4,074,260 4.65 4.66 4.37 158,230 26,390 1.0
11/06/2020
4.65
 4,256,720 4.81 4.94 4.65 55,120 177,260 -1.0
10/06/2020
4.81
 3,624,910 4.82 4.83 4.74 78,530 11,940 0.6
09/06/2020
4.82
 3,712,540 4.77 4.88 4.70 151,590 0 1.3
08/06/2020
4.77
 4,261,420 4.61 4.80 4.70 240,670 15,310 1.9
05/06/2020
4.61
 4,588,170 4.43 4.67 4.40 285,800 500 2.3
04/06/2020
4.43
 3,221,320 4.49 4.53 4.43 11,280 0 0.1
03/06/2020
4.49
 2,343,030 4.51 4.52 4.43 134,170 12,490 1.0
02/06/2020
4.51
 2,787,190 4.56 4.58 4.47 92,740 76,530 0.1
01/06/2020
4.56
 3,767,720 4.41 4.58 4.42 99,840 3,000 0.8
29/05/2020
4.41
 2,704,170 4.43 4.48 4.41 38,390 565,630 -4.0
28/05/2020
4.43
 2,488,300 4.43 4.49 4.42 48,720 0 0.4
27/05/2020
4.43
 4,445,620 4.44 4.49 4.41 38,560 905,970 -6.7
26/05/2020
4.44
 2,691,160 4.42 4.53 4.40 600 89,910 -0.7
25/05/2020
4.42
 4,025,600 4.27 4.54 4.35 33,320 1,094,130 -8.0
22/05/2020
4.27
 5,508,610 4.10 4.28 4.16 88,760 1,016,720 -6.8
21/05/2020
4.10
 1,728,890 4.12 4.16 4.08 11,690 19,010 -0.1
20/05/2020
4.12
 1,152,930 4.18 4.19 4.02 40,320 1,202,210 -8.1
19/05/2020
4.18
 2,703,600 4.17 4.31 4.18 10,930 2,040,910 -14.7
18/05/2020
4.17
 2,880,380 4.02 4.24 3.93 39,100 1,500,000 -10.6
15/05/2020
4.02
 2,391,070 4.16 4.17 3.96 2,660 59,350 -0.4
14/05/2020
4.16
 1,526,070 4.17 4.31 4.10 3,040 86,400 -0.6
13/05/2020
4.17
 4,270,730 3.93 4.20 3.93 24,960 18,890 0.0
12/05/2020
3.93
 3,064,490 3.82 3.95 3.75 15,260 21,880 -0.0
11/05/2020
3.82
 1,376,790 3.82 3.96 3.76 18,090 3,810 0.1
08/05/2020
3.82
 2,009,290 3.89 3.92 3.82 4,880 36,670 -0.2
07/05/2020
3.89
 2,035,010 3.82 3.92 3.82 19,160 0 0.1
06/05/2020
3.82
 1,643,470 3.76 3.83 3.75 8,520 12,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |