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)
05/05/2020
3.76
 1,226,550 3.76 3.96 3.75 0 17,070 -0.1
04/05/2020
3.76
 2,342,780 3.71 3.81 3.67 10,880 79,500 -0.4
29/04/2020
3.71
 1,757,340 3.79 3.79 3.63 32,930 6,270 0.2
28/04/2020
3.79
 1,263,790 3.82 3.90 3.67 9,090 16,940 -0.1
27/04/2020
3.82
 2,943,180 3.58 3.82 3.73 10,370 0 0.1
24/04/2020
3.58
 3,029,250 3.35 3.58 3.36 81,140 2,160 0.5
23/04/2020
3.35
 769,020 3.24 3.46 3.32 290 23,860 -0.1
22/04/2020
3.24
 1,320,090 3.05 3.27 2.99 26,940 6,250 0.1
21/04/2020
3.05
 969,690 3.25 3.25 3.05 21,690 11,490 0.1
20/04/2020
3.25
 767,020 3.30 3.35 3.07 5,000 23,140 -0.1
17/04/2020
3.30
 934,470 3.28 3.35 3.26 300 3,440 -0.0
16/04/2020
3.28
 650,390 3.23 3.36 3.16 24,230 1,520 0.1
15/04/2020
3.23
 939,290 3.16 3.30 3.21 8,400 16,560 -0.0
14/04/2020
3.16
 1,152,790 2.99 3.19 2.95 35,370 132,250 -0.5
13/04/2020
2.99
 444,510 2.99 3.04 2.89 54,210 110,000 -0.3
10/04/2020
2.99
 498,550 3.03 3.08 2.87 13,240 167,560 -0.8
09/04/2020
3.03
 545,170 2.96 3.10 2.93 27,160 145,400 -0.6
08/04/2020
2.96
 956,830 2.95 2.97 2.84 10,110 9,774,750 -3.7
07/04/2020
2.95
 539,150 2.97 3.10 2.94 12,030 311,140 -1.5
06/04/2020
2.97
 2,229,770 2.78 2.97 2.81 51,210 1,642,070 -8.2
03/04/2020
2.78
 583,700 2.65 2.81 2.66 51,880 448,530 -1.9
01/04/2020
2.65
 922,390 2.53 2.70 2.51 67,200 740,000 -3.1
31/03/2020
2.53
 554,980 2.70 2.80 2.53 28,590 27,950 0.0
30/03/2020
2.70
 608,850 2.81 2.81 2.64 32,380 18,420 0.1
27/03/2020
2.81
 418,220 2.81 2.99 2.73 22,930 8,680 0.1
26/03/2020
2.81
 1,251,510 2.65 2.84 2.69 222,180 500 1.1
25/03/2020
2.65
 2,140,210 2.77 2.81 2.61 338,300 714,710 -1.7
24/03/2020
2.77
 1,900,300 2.98 2.98 2.77 200,010 1,035,600 -4.0
23/03/2020
2.98
 1,150,030 3.20 3.20 2.98 3,420 508,660 -2.6
20/03/2020
3.20
 2,327,870 3.44 3.44 3.20 348,180 2,211,590 -10.5
19/03/2020
3.44
 441,830 3.44 3.44 3.40 200,110 1,331,910 -6.9
18/03/2020
3.44
 1,867,210 3.50 3.74 3.44 200,110 1,331,910 -6.9
17/03/2020
3.50
 156,870 3.46 3.53 3.24 27,910 0 0.2
16/03/2020
3.46
 654,660 3.55 3.55 3.44 77,250 38,620 0.2
13/03/2020
3.55
 2,303,650 3.72 3.72 3.46 66,680 5,130 0.4
12/03/2020
3.72
 758,250 4.00 4.00 3.72 55,560 6,130 0.3
11/03/2020
4.00
 621,580 4.24 4.28 3.96 17,800 22,110 -0.0
10/03/2020
4.24
 499,100 4.33 4.33 4.03 30,330 4,160 0.2
09/03/2020
4.33
 643,140 4.65 4.65 4.33 520 9,480 -0.1
06/03/2020
4.65
 520,560 4.74 4.74 4.65 0 18,380 -0.2
05/03/2020
4.74
 658,190 4.72 4.79 4.74 219,350 0 1.8
04/03/2020
4.72
 881,410 4.76 4.76 4.72 41,520 0 0.3
03/03/2020
4.76
 732,870 4.76 4.85 4.75 1,010 120,440 -1.0
02/03/2020
4.76
 731,490 4.76 4.79 4.70 303,390 9,790 2.4
28/02/2020
4.76
 520,540 4.89 4.89 4.74 23,790 6,280 0.3
27/02/2020
4.89
 1,207,420 4.82 4.90 4.74 478,010 2,890 4.0
26/02/2020
4.82
 382,700 4.92 4.92 4.80 35,240 250 0.3
25/02/2020
4.92
 652,980 4.92 4.95 4.80 251,600 0 2.1
24/02/2020
4.92
 541,490 5.05 5.05 4.80 308,780 70 2.7
21/02/2020
5.05
 407,130 4.98 5.18 4.99 0 35,980 -0.3
20/02/2020
4.98
 1,861,430 4.66 4.98 4.66 80,830 740 0.7
19/02/2020
4.66
 321,650 4.67 4.76 4.66 3,430 7,920 -0.0
18/02/2020
4.67
 823,150 4.67 4.70 4.62 0 8,130 -0.1
17/02/2020
4.67
 335,680 4.68 4.76 4.62 0 13,250 -0.1
14/02/2020
4.68
 115,390 4.69 4.72 4.63 0 220 -0.0
13/02/2020
4.69
 166,210 4.67 4.74 4.61 22,440 3,940 0.1
12/02/2020
4.67
 228,950 4.61 4.74 4.61 1,260 9,740 -0.1
11/02/2020
4.61
 204,380 4.68 4.82 4.61 7,960 23,530 -0.1
10/02/2020
4.68
 608,010 4.61 4.72 4.53 30,580 3,760 0.2
07/02/2020
4.61
 224,010 4.69 4.75 4.58 73,720 27,660 0.4
06/02/2020
4.69
 398,370 4.48 4.74 4.50 76,990 780 0.6
05/02/2020
4.48
 307,880 4.53 4.71 4.48 7,180 420 0.1
04/02/2020
4.53
 531,330 4.55 4.70 4.47 30,730 270 0.2
03/02/2020
4.55
 783,170 4.79 4.79 4.45 80,020 1,770 0.6
31/01/2020
4.79
 903,540 5.07 5.07 4.79 34,230 5,000 0.2
30/01/2020
5.07
 814,540 5.45 5.63 5.07 8,450 3,690 0.0
22/01/2020
5.45
 433,340 5.28 5.45 5.17 50,800 20 0.5
21/01/2020
5.28
 702,530 5.29 5.29 4.92 53,370 11,090 0.4
20/01/2020
5.29
 2,003,870 5.68 5.68 5.29 5,560 60,650 -0.5
17/01/2020
5.68
 719,550 5.68 5.74 5.56 11,980 5,894,460 -62.1
16/01/2020
5.68
 553,840 5.45 5.74 5.45 11,430 3,200,000 -32.4
15/01/2020
5.45
 1,023,240 5.14 5.45 5.14 53,840 0 0.5
14/01/2020
5.14
 1,210,630 5.02 5.17 4.95 50,200 0 0.4
13/01/2020
5.02
 1,106,160 5.14 5.20 4.94 6,670 49,440 -0.4
10/01/2020
5.14
 1,194,520 4.85 5.17 4.94 44,160 18,130 0.2
09/01/2020
4.85
 1,746,260 4.55 4.85 4.59 272,710 0 2.2
08/01/2020
4.55
 1,105,340 4.44 4.55 4.28 44,210 5,000 0.3
07/01/2020
4.44
 1,282,040 4.44 4.47 4.39 27,610 5,000 0.2
06/01/2020
4.44
 480,230 4.36 4.47 4.25 5,290 0 0.0
03/01/2020
4.36
 853,560 4.24 4.43 4.33 500 3,400 -0.0
02/01/2020
4.24
 1,041,740 3.96 4.24 3.90 1,000 5,000 -0.0
31/12/2019
3.96
 388,650 3.96 3.99 3.95 0 5,000 -0.0
30/12/2019
3.96
 372,220 3.93 4.02 3.90 10,000 10,000 0.0
27/12/2019
3.93
 280,070 3.89 3.95 3.90 0 10,000 -0.1
26/12/2019
3.89
 322,910 3.86 4.02 3.83 12,890 30,800 -0.1
25/12/2019
3.86
 153,550 3.82 3.90 3.82 10,000 2,220 0.1
24/12/2019
3.82
 635,300 3.83 3.89 3.77 7,000 230,290 -1.5
23/12/2019
3.83
 1,251,510 3.90 3.96 3.83 35,800 978,270 -6.4
20/12/2019
3.90
 478,280 3.89 4.01 3.89 920 385,680 -2.6
19/12/2019
3.89
 328,150 3.87 3.93 3.85 30 0 0.0
18/12/2019
3.87
 747,970 3.87 3.96 3.76 10 33,000 -0.2
17/12/2019
3.87
 1,464,280 4.01 4.01 3.85 15,000 3,360 0.1
16/12/2019
4.01
 1,114,270 4.08 4.08 4.00 3,400 13,640 -0.1
13/12/2019
4.08
 1,215,570 4.01 4.09 4.02 20,000 0 0.1
12/12/2019
4.01
 514,610 4.02 4.03 3.97 0 20,000 -0.1
11/12/2019
4.02
 1,175,720 3.96 4.05 3.98 16,000 0 0.1
10/12/2019
3.96
 1,100,280 3.73 3.96 3.77 7,000 0 0.0
09/12/2019
3.73
 609,750 3.61 3.76 3.61 20,000 0 0.1
06/12/2019
3.61
 90,950 3.56 3.62 3.51 520 0 0.0
05/12/2019
3.56
 63,350 3.57 3.65 3.54 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |