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)
14/12/2020
7.59
 5,801,220 7.51 7.72 7.59 75,560 234,920 -2.3
11/12/2020
7.51
 5,390,450 7.15 7.51 7.12 194,370 6,000 2.6
10/12/2020
7.15
 8,950,460 7.44 7.46 7.10 80,800 1,133,240 -14.7
09/12/2020
7.44
 6,054,700 7.38 7.72 7.25 124,100 0 1.8
08/12/2020
7.38
 5,468,670 7.28 7.46 7.12 2,590 263,730 -3.7
07/12/2020
7.28
 7,588,870 6.81 7.28 6.84 162,890 89,160 1.0
04/12/2020
6.81
 8,000,100 6.44 6.89 6.39 171,460 500,780 -4.1
03/12/2020
6.44
 5,754,720 6.18 6.50 6.13 85,670 24,330 0.8
02/12/2020
6.18
 4,233,940 6.31 6.37 6.13 34,600 578,940 -6.5
01/12/2020
6.31
 4,694,430 6.18 6.34 5.98 202,900 20,050 2.2
30/11/2020
6.18
 4,112,400 6.37 6.44 6.16 53,190 825,110 -9.2
27/11/2020
6.37
 6,933,330 6.31 6.63 6.34 10,710 1,035,650 -12.7
26/11/2020
6.31
 6,692,890 5.92 6.31 5.64 369,710 7,920 4.1
25/11/2020
5.92
 4,070,050 6.11 6.18 5.92 84,400 3,990 0.9
24/11/2020
6.11
 5,825,610 6.16 6.31 5.92 130,960 1,013,840 -10.3
23/11/2020
6.16
 7,129,120 6.13 6.39 5.90 193,930 1,492,140 -15.4
20/11/2020
6.13
 6,539,860 6.37 6.37 6.08 109,420 11,450 1.2
19/11/2020
6.37
 6,928,070 6.34 6.71 6.00 220,430 6,070 2.6
18/11/2020
6.34
 11,281,990 5.95 6.34 6.05 56,270 60,730 -0.0
17/11/2020
5.95
 8,490,020 5.58 5.95 5.71 80,510 11,100 0.8
16/11/2020
5.58
 9,978,080 5.22 5.58 5.19 223,540 60,000 1.7
13/11/2020
5.22
 3,949,220 5.14 5.38 5.17 47,980 0 0.5
12/11/2020
5.14
 8,470,200 4.80 5.14 5.06 102,140 37,080 0.6
11/11/2020
4.80
 8,543,420 4.49 4.80 4.47 60,080 80,410 -0.2
10/11/2020
4.49
 1,411,870 4.50 4.58 4.48 13,790 18,370 -0.0
09/11/2020
4.50
 2,633,220 4.35 4.51 4.35 301,880 0 2.6
06/11/2020
4.35
 1,642,250 4.35 4.36 4.31 284,000 477,780 -1.6
05/11/2020
4.35
 1,704,760 4.41 4.44 4.33 0 355,980 -3.0
04/11/2020
4.41
 1,217,510 4.39 4.46 4.39 0 21,560 -0.2
03/11/2020
4.39
 1,511,550 4.39 4.47 4.38 40 686,730 -5.8
02/11/2020
4.39
 973,710 4.28 4.40 4.28 4,000 37,960 -0.3
30/10/2020
4.28
 2,483,370 4.33 4.44 4.28 0 676,960 -5.6
29/10/2020
4.33
 2,284,110 4.42 4.44 4.17 10,020 31,980 -0.2
28/10/2020
4.42
 3,405,210 4.61 4.62 4.39 0 197,380 -1.7
27/10/2020
4.61
 4,237,000 4.54 4.68 4.59 2,000 465,350 -3.8
26/10/2020
4.54
 2,799,160 4.53 4.59 4.53 72,240 0 0.6
23/10/2020
4.53
 2,031,120 4.51 4.61 4.51 17,510 0 0.2
22/10/2020
4.51
 1,236,660 4.53 4.53 4.44 2,000 14,710 -0.1
21/10/2020
4.53
 2,167,430 4.62 4.68 4.52 2,080 58,110 -0.5
20/10/2020
4.62
 3,531,750 4.52 4.67 4.52 980,630 13,200 8.5
19/10/2020
4.52
 2,014,720 4.47 4.52 4.47 101,790 0 0.9
16/10/2020
4.47
 2,127,020 4.41 4.50 4.42 30,900 300,000 -2.3
15/10/2020
4.41
 1,644,980 4.40 4.48 4.40 650 1,500 -0.0
14/10/2020
4.40
 1,970,970 4.47 4.47 4.38 33,730 10,000 0.2
13/10/2020
4.47
 1,552,650 4.47 4.48 4.45 9,220 30,630 -0.2
12/10/2020
4.47
 2,602,050 4.51 4.57 4.44 0 109,370 -0.9
09/10/2020
4.51
 3,926,980 4.41 4.59 4.33 614,880 0 5.2
08/10/2020
4.41
 2,321,860 4.39 4.44 4.37 476,050 22,240 3.8
07/10/2020
4.39
 4,161,530 4.32 4.50 4.31 44,330 541,100 -4.2
06/10/2020
4.32
 2,341,540 4.32 4.36 4.30 6,200 316,510 -2.6
05/10/2020
4.32
 2,847,370 4.31 4.38 4.31 107,480 100 0.9
02/10/2020
4.31
 3,115,260 4.37 4.39 4.17 8,390 383,490 -3.1
01/10/2020
4.37
 2,809,520 4.37 4.41 4.36 6,430 0 0.1
30/09/2020
4.37
 2,721,150 4.35 4.41 4.19 146,460 0 1.2
29/09/2020
4.35
 4,150,540 4.46 4.50 4.34 150 280,710 -2.4
28/09/2020
4.46
 3,178,250 4.38 4.48 4.38 29,960 80,140 -0.4
25/09/2020
4.38
 3,512,610 4.34 4.41 4.28 3,440 83,410 -0.7
24/09/2020
4.34
 4,716,260 4.17 4.42 4.15 317,490 2,300 2.5
23/09/2020
4.17
 1,774,000 4.15 4.20 4.14 368,330 0 2.9
22/09/2020
4.15
 3,082,220 4.18 4.21 4.14 60,070 0 0.5
21/09/2020
4.18
 2,530,260 4.18 4.28 4.18 60 26,970 -0.2
18/09/2020
4.18
 2,404,360 4.15 4.20 4.14 51,340 700,000 -5.2
17/09/2020
4.15
 3,640,570 4.14 4.24 4.10 51,290 41,700 0.1
16/09/2020
4.14
 2,299,170 4.14 4.16 4.11 970 944,000 -7.5
15/09/2020
4.14
 2,930,630 4.12 4.22 4.12 26,170 8,150 0.1
14/09/2020
4.12
 3,268,040 3.99 4.14 4.02 276,680 30,110 1.9
11/09/2020
3.99
 1,513,770 4.03 4.08 3.98 1,450 300,000 -2.3
10/09/2020
4.03
 1,472,740 4.07 4.10 4.03 8,000 41,950 -0.3
09/09/2020
4.07
 1,467,400 3.98 4.08 3.91 17,780 570 0.1
08/09/2020
3.98
 1,461,000 3.93 4.01 3.93 19,500 22,200 -0.0
07/09/2020
3.93
 3,397,840 3.86 4.09 3.86 42,860 306,610 -2.0
04/09/2020
3.86
 1,330,060 3.91 3.91 3.82 0 2,100 -0.0
03/09/2020
3.91
 2,793,140 3.94 3.99 3.87 2,270 1,117,510 -8.4
01/09/2020
3.94
 2,120,410 3.90 3.98 3.87 42,710 252,060 -1.6
31/08/2020
3.90
 1,870,220 3.91 3.99 3.88 5,380 43,700 -0.3
28/08/2020
3.91
 2,029,030 3.83 4.01 3.82 0 6,150 -0.0
27/08/2020
3.83
 1,163,990 3.86 3.87 3.81 9,190 15,000 -0.0
26/08/2020
3.86
 3,382,660 3.62 3.87 3.61 27,370 6,000 0.1
25/08/2020
3.62
 1,129,410 3.62 3.66 3.61 8,330 10,850 -0.0
24/08/2020
3.62
 1,812,390 3.62 3.66 3.62 15,190 0 0.1
21/08/2020
3.62
 919,020 3.57 3.62 3.55 89,260 0 0.6
20/08/2020
3.57
 683,760 3.60 3.60 3.56 0 48,550 -0.3
19/08/2020
3.60
 948,650 3.61 3.64 3.60 0 9,210 -0.1
18/08/2020
3.61
 2,332,070 3.55 3.64 3.52 1,254,520 1,269,480 -0.1
17/08/2020
3.55
 391,150 3.48 3.55 3.48 15,780 0 0.1
14/08/2020
3.48
 752,470 3.53 3.55 3.47 55,010 263,730 -1.4
13/08/2020
3.53
 1,008,080 3.55 3.56 3.52 4,100 320,970 -2.2
12/08/2020
3.55
 569,230 3.55 3.63 3.53 1,010 152,310 -1.0
11/08/2020
3.55
 1,834,810 3.65 3.71 3.48 44,610 868,400 -5.6
10/08/2020
3.65
 1,045,650 3.63 3.73 3.63 189,770 8,040 1.3
07/08/2020
3.63
 992,710 3.59 3.69 3.55 17,410 0 0.1
06/08/2020
3.59
 768,060 3.59 3.60 3.52 211,330 0 1.4
05/08/2020
3.59
 1,360,210 3.39 3.59 3.39 421,480 2,130 2.8
04/08/2020
3.39
 1,086,910 3.39 3.50 3.38 39,580 14,190 0.2
03/08/2020
3.39
 1,469,150 3.23 3.42 3.24 325,410 11,140 2.0
31/07/2020
3.23
 355,600 3.29 3.29 3.17 34,910 10,430 0.2
30/07/2020
3.29
 380,310 3.26 3.34 3.26 22,020 12,430 0.1
29/07/2020
3.26
 848,200 3.34 3.34 3.19 22,020 12,430 0.1
28/07/2020
3.34
 1,156,660 3.18 3.34 3.00 112,750 0 0.7
27/07/2020
3.18
 2,048,490 3.42 3.42 3.18 143,400 940 0.9

Chính sách bảo mật | Điều khoản sử dụng |