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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |