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)
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
04/12/2019
3.57
 188,750 3.56 3.62 3.56 100 100,000 -0.6
03/12/2019
3.56
 163,290 3.50 3.65 3.51 5,240 0 0.0
02/12/2019
3.50
 283,230 3.48 3.50 3.47 200 0 0.0
29/11/2019
3.48
 41,930 3.49 3.54 3.46 2,520 0 0.0
28/11/2019
3.49
 218,000 3.55 3.56 3.49 340 0 0.0
27/11/2019
3.55
 410,430 3.48 3.55 3.49 200 0 0.0
26/11/2019
3.48
 322,410 3.50 3.52 3.44 1,510 0 0.0
25/11/2019
3.50
 385,200 3.50 3.51 3.47 0 0 0
22/11/2019
3.50
 880,130 3.55 3.56 3.50 400 4,670 -0.0
21/11/2019
3.55
 538,880 3.56 3.58 3.55 1,300 230 0.0
20/11/2019
3.56
 616,140 3.58 3.63 3.56 1,510 0 0.0
19/11/2019
3.58
 515,620 3.58 3.65 3.57 18,000 0 0.1
18/11/2019
3.58
 750,110 3.58 3.61 3.56 600 0 0.0
15/11/2019
3.58
 456,080 3.62 3.65 3.53 2,200 0 0.0
14/11/2019
3.62
 357,960 3.63 3.67 3.62 3,650 0 0.0
13/11/2019
3.63
 390,340 3.68 3.70 3.58 20,900 0 0.1
12/11/2019
3.68
 564,750 3.65 3.70 3.65 13,940 0 0.1
11/11/2019
3.65
 207,080 3.66 3.67 3.62 3,500 0 0.0
08/11/2019
3.66
 301,810 3.62 3.67 3.62 128,750 0 0.8
07/11/2019
3.62
 290,250 3.60 3.64 3.61 32,900 20,000 0.1
06/11/2019
3.60
 232,240 3.48 3.61 3.47 1,690 0 0.0
05/11/2019
3.48
 663,900 3.48 3.50 3.47 350 333,150 -2.0
04/11/2019
3.48
 152,110 3.48 3.52 3.47 1,970 0 0.0
01/11/2019
3.48
 144,460 3.47 3.49 3.46 350 0 0.0
31/10/2019
3.47
 426,780 3.48 3.55 3.47 3,800 276,090 -1.7
30/10/2019
3.48
 214,580 3.49 3.49 3.44 10,100 0 0.1
29/10/2019
3.49
 175,570 3.54 3.56 3.49 2,850 0 0.0
28/10/2019
3.54
 121,270 3.50 3.59 3.51 10,900 0 0.1
25/10/2019
3.50
 52,180 3.51 3.53 3.50 200 0 0.0
24/10/2019
3.51
 203,480 3.48 3.53 3.49 730 0 0.0
23/10/2019
3.48
 133,100 3.44 3.62 3.44 29,980 0 0.2
22/10/2019
3.44
 75,860 3.33 3.50 3.33 22,220 4,300 0.1
21/10/2019
3.33
 169,080 3.35 3.35 3.24 1,200 0 0.0
18/10/2019
3.35
 169,490 3.35 3.38 3.35 180 5,000 -0.0
17/10/2019
3.35
 239,660 3.35 3.36 3.32 100 0 0.0
16/10/2019
3.35
 314,610 3.32 3.35 3.32 200 0 0.0
15/10/2019
3.32
 89,340 3.33 3.36 3.32 1,060 0 0.0
14/10/2019
3.33
 146,520 3.33 3.37 3.31 36,200 0 0.2
11/10/2019
3.33
 512,230 3.34 3.39 3.32 37,780 270,000 -1.4
10/10/2019
3.34
 250,590 3.35 3.39 3.31 1,110 100,000 -0.6
09/10/2019
3.35
 455,420 3.35 3.38 3.33 20,060 180,000 -0.9
08/10/2019
3.35
 480,750 3.35 3.39 3.31 6,200 200,000 -1.1
07/10/2019
3.35
 465,810 3.30 3.35 3.30 510 225,000 -1.3
04/10/2019
3.30
 469,550 3.30 3.39 3.30 2,900 125,900 -0.7
03/10/2019
3.30
 806,390 3.23 3.32 3.23 2,800 310,000 -1.8
02/10/2019
3.23
 114,680 3.21 3.26 3.21 8,000 0 0.0
01/10/2019
3.21
 118,710 3.20 3.24 3.20 58,800 4,420 0.3
30/09/2019
3.20
 316,610 3.23 3.24 3.19 61,390 0 0.3
27/09/2019
3.23
 323,330 3.27 3.28 3.21 5,800 30,000 -0.1
26/09/2019
3.27
 114,520 3.25 3.29 3.21 27,700 0 0.2
25/09/2019
3.25
 167,040 3.30 3.33 3.25 1,000 46,180 -0.3
24/09/2019
3.30
 105,440 3.31 3.33 3.30 16,300 30,100 -0.1
23/09/2019
3.31
 139,230 3.33 3.38 3.31 2,900 46,280 -0.3
20/09/2019
3.33
 328,310 3.29 3.39 3.29 5,100 180,270 -1.0
19/09/2019
3.29
 157,410 3.29 3.31 3.28 800 82,270 -0.5
18/09/2019
3.29
 388,000 3.27 3.30 3.27 2,150 148,000 -0.8
17/09/2019
3.27
 174,360 3.32 3.32 3.27 0 63,900 -0.4
16/09/2019
3.32
 163,190 3.32 3.35 3.27 12,100 25,100 -0.1
13/09/2019
3.32
 142,380 3.32 3.33 3.27 0 0 0
12/09/2019
3.32
 179,530 3.29 3.32 3.29 2,610 118,000 -0.7
11/09/2019
3.29
 368,680 3.30 3.38 3.27 180 85,000 -0.5
10/09/2019
3.30
 248,250 3.43 3.43 3.27 20 0 0.0
09/09/2019
3.43
 177,170 3.46 3.48 3.43 0 43,830 -0.3
06/09/2019
3.46
 20,420 3.46 3.52 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |