CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.35 -11.25% 34,712,100 220,009 0
10.40
12.10
10.90
2 tháng
(2026-06-01) 		-1.76 -14.18% 63,994,900 -341,379 0
10.40
12.55
10.90
3 tháng
(2026-05-04) 		-2.44 -18.65% 113,944,500 -1,762,664 0
10.40
13.09
10.90
6 tháng
(2026-01-30) 		-3.17 -22.93% 418,679,400 -2,220,433 10.6
10.40
14.68
10.90
12 tháng
(2025-08-04) 		-3.67 -25.62% 1,811,266,900 -6,731,533 -77.9
10.40
18.09
10.90
24 tháng
(2024-08-08) 		-4.08 -27.70% 3,555,044,200 -20,846,051 -396.4
10.27
18.09
10.90
36 tháng
(2023-08-14) 		-3.73 -25.92% 5,749,818,500 -13,099,462 -222.5
10.27
18.98
10.90
60 tháng
(2021-08-24) 		-8.43 -44.19% 10,170,857,800 -19,780,303 -625.2
5.24
31.84
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
16.26
 9,015,900 16.93 16.93 16.11 47,500 218,700 -5.3
13/05/2021
16.93
 5,035,700 16.98 17.30 16.82 50,800 150,500 -3.2
12/05/2021
16.98
 7,206,400 16.77 17.04 16.53 221,600 13,100 6.6
11/05/2021
16.77
 9,372,100 17.09 17.49 16.66 870,900 294,700 18.6
10/05/2021
17.09
 10,358,500 15.97 17.09 15.95 1,351,100 138,000 38.8
07/05/2021
15.97
 8,695,300 14.96 16.00 14.72 959,100 103,200 25.3
06/05/2021
14.96
 6,640,500 14.69 15.17 14.45 202,400 3,600 5.5
05/05/2021
14.69
 5,331,800 14.64 15.09 14.64 828,800 72,200 21.2
04/05/2021
14.64
 6,780,400 13.84 14.64 13.31 155,500 232,400 -2.0
29/04/2021
13.84
 3,996,900 13.58 14.00 13.66 82,900 150,300 -1.8
28/04/2021
13.58
 2,482,100 13.44 13.95 13.44 300,800 93,100 5.3
27/04/2021
13.44
 3,234,000 13.18 13.68 12.67 22,600 51,000 -0.7
26/04/2021
13.18
 3,515,100 13.76 14.00 13.15 139,500 291,500 -3.8
23/04/2021
13.76
 3,344,600 13.36 13.84 12.78 140,800 66,500 1.9
22/04/2021
13.36
 6,626,500 14.32 14.32 13.36 39,100 256,600 -5.7
20/04/2021
14.32
 9,812,400 14.37 14.91 14.16 326,700 214,100 3.2
19/04/2021
14.37
 5,681,800 13.58 14.43 13.58 124,500 50,500 2.0
16/04/2021
13.58
 4,744,300 13.50 13.82 13.26 31,600 51,800 -0.5
15/04/2021
13.50
 6,184,200 13.15 13.60 13.10 106,600 3,100 2.6
14/04/2021
13.15
 4,502,200 12.94 13.20 12.75 340,200 79,400 6.4
13/04/2021
12.94
 5,190,200 13.23 13.28 12.91 580,900 21,000 13.8
12/04/2021
13.23
 4,282,700 13.12 13.26 13.10 145,800 15,000 3.2
09/04/2021
13.12
 3,485,600 12.96 13.20 12.88 45,400 49,300 -0.1
08/04/2021
12.96
 2,560,800 12.91 13.10 12.83 47,600 10,500 0.9
07/04/2021
12.91
 3,768,800 12.62 12.94 12.56 30,400 24,100 0.2
06/04/2021
12.62
 3,647,500 12.80 12.80 12.48 56,100 46,700 0.2
05/04/2021
12.80
 4,817,400 12.67 12.80 12.43 440,400 595,300 -3.6
02/04/2021
12.67
 3,216,500 12.78 12.94 12.67 25,000 4,100 0.5
01/04/2021
12.78
 4,011,400 12.72 12.83 12.67 38,800 224,600 -4.4
31/03/2021
12.72
 6,454,200 12.38 12.99 12.46 2,000 67,100 -1.6
30/03/2021
12.38
 5,030,300 11.98 12.40 11.98 4,900 48,200 -1.0
29/03/2021
11.98
 3,937,900 11.61 11.98 11.63 242,800 29,200 4.8
26/03/2021
11.61
 4,083,600 11.55 11.77 10.91 132,400 30,200 2.2
25/03/2021
11.55
 2,626,700 11.55 11.71 11.39 1,600 96,100 -2.0
24/03/2021
11.55
 4,523,000 12.01 12.01 11.34 8,900 127,700 -2.6
23/03/2021
12.01
 6,715,300 12.33 12.43 11.61 15,400 200,300 -4.2
22/03/2021
12.33
 3,493,500 12.33 12.51 12.14 5,000 1,000 0.1
19/03/2021
12.33
 3,707,100 12.06 12.43 11.98 55,400 14,900 0.9
18/03/2021
12.06
 4,619,300 11.71 12.14 11.82 174,300 7,100 3.8
17/03/2021
11.71
 3,860,900 11.69 11.82 11.61 42,400 57,900 -0.3
16/03/2021
11.69
 5,306,200 11.53 11.82 11.50 188,700 92,800 2.1
15/03/2021
11.53
 4,113,500 11.61 11.61 11.39 127,000 11,000 2.5
12/03/2021
11.61
 5,330,700 11.71 11.87 11.39 19,900 113,800 -2.0
11/03/2021
11.71
 6,889,300 11.47 11.74 11.34 124,800 63,100 1.3
10/03/2021
11.47
 7,158,000 11.45 11.55 11.18 168,600 132,300 0.8
09/03/2021
11.45
 7,256,700 11.53 12.09 11.23 39,300 283,500 -5.4
08/03/2021
11.53
 10,842,300 10.78 11.53 10.78 188,200 156,500 0.7
05/03/2021
10.78
 5,819,300 10.59 10.86 10.33 192,000 76,800 2.2
04/03/2021
10.59
 7,677,600 10.78 10.91 10.28 48,800 46,300 0.1
03/03/2021
10.78
 10,273,100 10.17 10.86 9.93 342,500 61,900 5.6
02/03/2021
10.17
 6,850,900 10.04 10.38 9.98 402,100 638,300 -4.4
01/03/2021
10.04
 8,607,800 9.40 10.04 9.80 223,100 76,000 2.8
26/02/2021
9.40
 15,659,400 8.78 9.40 8.65 421,500 64,900 6.2
25/02/2021
8.78
 4,420,900 8.68 8.81 8.65 34,300 60,000 -0.4
24/02/2021
8.68
 4,413,800 8.78 8.89 8.52 10,800 127,700 -1.9
23/02/2021
8.78
 3,648,800 8.70 8.86 8.68 2,400 109,300 -1.8
22/02/2021
8.70
 4,249,900 8.62 8.94 8.60 3,800 150,500 -2.4
19/02/2021
8.62
 5,574,400 8.36 8.76 8.20 98,000 12,700 1.3
18/02/2021
8.36
 2,454,500 8.47 8.55 8.31 14,500 84,200 -1.1
17/02/2021
8.47
 2,920,800 7.99 8.47 8.09 348,200 20,100 5.1
09/02/2021
7.99
 2,110,200 7.77 8.04 7.67 69,600 37,300 0.5
08/02/2021
7.77
 3,648,300 8.20 8.20 7.64 52,700 289,500 -3.5
05/02/2021
8.20
 2,636,400 8.15 8.25 8.04 261,500 1,200 4.0
04/02/2021
8.15
 3,094,500 8.12 8.33 7.96 625,800 383,700 3.9
03/02/2021
8.12
 4,919,900 7.69 8.12 7.61 22,600 763,500 -10.9
02/02/2021
7.69
 5,128,300 7.69 7.77 7.37 223,600 596,700 -5.3
01/02/2021
7.69
 4,931,200 8.25 8.52 7.69 229,900 489,300 -3.9
29/01/2021
8.25
 5,173,300 8.01 8.55 7.48 58,700 435,300 -5.8
28/01/2021
8.01
 6,069,400 8.60 8.60 8.01 63,000 5,700 0.9
27/01/2021
8.60
 5,037,200 9.05 9.13 8.52 51,900 103,000 -0.8
26/01/2021
9.05
 5,505,100 9.37 9.56 8.84 388,900 531,800 -2.5
25/01/2021
9.37
 8,446,400 8.81 9.42 8.78 205,900 35,200 3.0
22/01/2021
8.81
 5,204,500 8.68 8.97 8.68 74,400 23,500 0.8
21/01/2021
8.68
 4,498,700 8.25 8.73 8.31 1,000 181,200 -2.9
20/01/2021
8.25
 3,334,800 8.41 8.62 7.85 169,500 142,300 0.4
19/01/2021
8.41
 5,552,300 8.92 9.05 8.31 227,400 130,200 1.5
18/01/2021
8.92
 6,303,100 8.62 9.05 8.68 66,800 161,200 -1.6
15/01/2021
8.62
 4,595,800 8.55 8.76 8.60 37,300 19,000 0.3
14/01/2021
8.55
 2,299,600 8.57 8.62 8.49 2,700 68,000 -1.0
13/01/2021
8.57
 3,696,600 8.68 8.76 8.55 43,800 40,000 0.1
12/01/2021
8.68
 6,859,200 8.44 8.81 8.41 138,500 104,400 0.6
11/01/2021
8.44
 3,408,700 8.47 8.52 8.36 1,000 139,700 -2.2
08/01/2021
8.47
 4,336,900 8.52 8.73 8.47 38,500 207,200 -2.7
07/01/2021
8.52
 4,623,000 8.47 8.62 8.31 108,500 1,900 1.7
06/01/2021
8.47
 4,072,200 8.52 8.60 8.44 154,500 148,800 0.1
05/01/2021
8.52
 4,645,700 8.52 8.70 8.39 374,300 3,000 6.0
04/01/2021
8.52
 9,107,900 7.99 8.55 8.07 341,200 157,700 2.9
31/12/2020
7.99
 2,923,370 7.88 7.99 7.80 183,830 651,190 -6.9
30/12/2020
7.88
 4,140,590 8.01 8.04 7.85 4,740 496,530 -6.9
29/12/2020
8.01
 3,699,890 8.09 8.15 8.01 86,150 99,310 -0.2
28/12/2020
8.09
 4,883,880 8.07 8.31 7.99 61,640 42,930 0.3
25/12/2020
8.07
 5,802,680 8.09 8.12 7.77 98,510 121,610 -0.3
24/12/2020
8.09
 4,837,790 8.15 8.25 7.67 6,010 295,080 -4.3
23/12/2020
8.15
 5,249,610 8.09 8.52 8.04 38,670 741,420 -10.9
22/12/2020
8.09
 5,956,440 7.93 8.20 7.83 65,520 534,880 -6.3
21/12/2020: Cổ tức tiền mặt tỉ lệ: 3%
21/12/2020
7.93
 5,201,300 7.91 8.15 7.80 22,240 353,330 -4.9
18/12/2020
7.91
 4,982,090 7.83 7.96 7.78 17,280 182,360 -2.5
17/12/2020
7.83
 5,960,140 7.70 8.09 7.67 79,890 200,030 -1.8
16/12/2020
7.70
 4,975,500 7.51 7.70 7.49 114,220 28,540 1.2
15/12/2020
7.51
 5,857,300 7.59 7.62 7.38 36,240 1,523,680 -21.4

Chính sách bảo mật | Điều khoản sử dụng |