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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |