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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |