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)
24/07/2020
3.42
 2,646,840 3.67 3.68 3.42 61,150 50,940 0.1
23/07/2020
3.67
 587,850 3.71 3.72 3.65 0 27,450 -0.2
22/07/2020
3.71
 365,490 3.69 3.76 3.69 0 1,930 -0.0
21/07/2020
3.69
 862,870 3.71 3.73 3.63 0 44,330 -0.3
20/07/2020
3.71
 1,068,300 3.76 3.78 3.71 0 80,110 -0.6
17/07/2020
3.76
 672,910 3.76 3.78 3.74 2,060 9,440 -0.1
16/07/2020
3.76
 615,540 3.78 3.81 3.76 0 55,630 -0.4
15/07/2020
3.78
 797,790 3.79 3.84 3.78 0 65,690 -0.5
14/07/2020
3.79
 507,560 3.82 3.84 3.78 0 18,790 -0.1
13/07/2020
3.82
 438,300 3.79 3.84 3.79 0 35,180 -0.3
10/07/2020
3.79
 929,920 3.84 3.85 3.78 0 50,560 -0.4
09/07/2020
3.84
 918,170 3.84 3.89 3.83 400 0 0.0
08/07/2020
3.84
 839,650 3.89 3.89 3.84 0 39,770 -0.3
07/07/2020
3.89
 1,840,100 3.82 3.92 3.86 0 6,450 -0.0
06/07/2020
3.82
 885,210 3.77 3.85 3.78 0 17,200 -0.1
03/07/2020
3.77
 706,740 3.77 3.78 3.75 0 113,140 -0.8
02/07/2020
3.77
 873,690 3.78 3.84 3.76 23,210 68,300 -0.3
01/07/2020
3.78
 1,301,810 3.73 3.81 3.68 73,600 0 0.5
30/06/2020
3.73
 1,677,110 3.96 4.05 3.71 15,700 124,290 -0.8
29/06/2020
3.96
 1,967,940 4.10 4.10 3.86 20 84,410 -0.7
26/06/2020
4.10
 2,072,560 4.13 4.17 4.09 0 84,410 -0.7
25/06/2020
4.13
 2,407,590 4.05 4.17 3.96 940 63,150 -0.5
24/06/2020
4.05
 1,441,060 4.07 4.15 4.05 32,670 28,880 0.0
23/06/2020
4.07
 2,539,350 4.15 4.17 4.06 3,000 84,130 -0.6
22/06/2020
4.15
 1,850,610 4.17 4.24 4.12 20,670 69,950 -0.4
19/06/2020
4.17
 1,233,770 4.09 4.21 4.12 61,560 0 0.5
18/06/2020
4.09
 1,236,530 4.05 4.10 4.03 140,230 0 1.1
17/06/2020
4.05
 1,815,950 4.05 4.17 4.02 102,850 16,700 0.7
16/06/2020
4.05
 1,624,120 4.02 4.10 4.01 630 38,790 -0.3
15/06/2020
4.02
 2,586,870 4.23 4.28 4.02 600 175,850 -1.4
12/06/2020
4.23
 4,074,260 4.23 4.23 3.98 158,230 26,390 1.0
11/06/2020
4.23
 4,256,720 4.37 4.49 4.23 55,120 177,260 -1.0
10/06/2020
4.37
 3,624,910 4.38 4.39 4.31 78,530 11,940 0.6
09/06/2020
4.38
 3,712,540 4.34 4.44 4.27 151,590 0 1.3
08/06/2020
4.34
 4,261,420 4.19 4.37 4.27 240,670 15,310 1.9
05/06/2020
4.19
 4,588,170 4.03 4.25 4.00 285,800 500 2.3
04/06/2020
4.03
 3,221,320 4.09 4.12 4.03 11,280 0 0.1
03/06/2020
4.09
 2,343,030 4.10 4.11 4.03 134,170 12,490 1.0
02/06/2020
4.10
 2,787,190 4.15 4.16 4.07 92,740 76,530 0.1
01/06/2020
4.15
 3,767,720 4.01 4.16 4.02 99,840 3,000 0.8
29/05/2020
4.01
 2,704,170 4.02 4.07 4.01 38,390 565,630 -4.0
28/05/2020
4.02
 2,488,300 4.03 4.08 4.02 48,720 0 0.4
27/05/2020
4.03
 4,445,620 4.03 4.08 4.01 38,560 905,970 -6.7
26/05/2020
4.03
 2,691,160 4.02 4.12 4.00 600 89,910 -0.7
25/05/2020
4.02
 4,025,600 3.88 4.13 3.95 33,320 1,094,130 -8.0
22/05/2020
3.88
 5,508,610 3.73 3.89 3.78 88,760 1,016,720 -6.8
21/05/2020
3.73
 1,728,890 3.74 3.78 3.71 11,690 19,010 -0.1
20/05/2020
3.74
 1,152,930 3.80 3.81 3.65 40,320 1,202,210 -8.1
19/05/2020
3.80
 2,703,600 3.79 3.92 3.80 10,930 2,040,910 -14.7
18/05/2020
3.79
 2,880,380 3.65 3.85 3.57 39,100 1,500,000 -10.6
15/05/2020
3.65
 2,391,070 3.78 3.79 3.60 2,660 59,350 -0.4
14/05/2020
3.78
 1,526,070 3.79 3.92 3.73 3,040 86,400 -0.6
13/05/2020
3.79
 4,270,730 3.57 3.82 3.57 24,960 18,890 0.0
12/05/2020
3.57
 3,064,490 3.47 3.59 3.41 15,260 21,880 -0.0
11/05/2020
3.47
 1,376,790 3.48 3.60 3.42 18,090 3,810 0.1
08/05/2020
3.48
 2,009,290 3.53 3.56 3.48 4,880 36,670 -0.2
07/05/2020
3.53
 2,035,010 3.47 3.56 3.48 19,160 0 0.1
06/05/2020
3.47
 1,643,470 3.42 3.48 3.41 8,520 12,800 -0.0
05/05/2020
3.42
 1,226,550 3.42 3.60 3.41 0 17,070 -0.1
04/05/2020
3.42
 2,342,780 3.38 3.47 3.34 10,880 79,500 -0.4
29/04/2020
3.38
 1,757,340 3.44 3.44 3.30 32,930 6,270 0.2
28/04/2020
3.44
 1,263,790 3.48 3.55 3.34 9,090 16,940 -0.1
27/04/2020
3.48
 2,943,180 3.25 3.48 3.39 10,370 0 0.1
24/04/2020
3.25
 3,029,250 3.04 3.25 3.05 81,140 2,160 0.5
23/04/2020
3.04
 769,020 2.95 3.15 3.02 290 23,860 -0.1
22/04/2020
2.95
 1,320,090 2.78 2.97 2.72 26,940 6,250 0.1
21/04/2020
2.78
 969,690 2.96 2.96 2.77 21,690 11,490 0.1
20/04/2020
2.96
 767,020 3.00 3.04 2.79 5,000 23,140 -0.1
17/04/2020
3.00
 934,470 2.99 3.05 2.96 300 3,440 -0.0
16/04/2020
2.99
 650,390 2.93 3.05 2.87 24,230 1,520 0.1
15/04/2020
2.93
 939,290 2.87 3.00 2.92 8,400 16,560 -0.0
14/04/2020
2.87
 1,152,790 2.71 2.90 2.68 35,370 132,250 -0.5
13/04/2020
2.71
 444,510 2.71 2.77 2.62 54,210 110,000 -0.3
10/04/2020
2.71
 498,550 2.75 2.80 2.61 13,240 167,560 -0.8
09/04/2020
2.75
 545,170 2.69 2.82 2.67 27,160 145,400 -0.6
08/04/2020
2.69
 956,830 2.68 2.70 2.58 10,110 9,774,750 -3.7
07/04/2020
2.68
 539,150 2.70 2.82 2.68 12,030 311,140 -1.5
06/04/2020
2.70
 2,229,770 2.53 2.70 2.56 51,210 1,642,070 -8.2
03/04/2020
2.53
 583,700 2.41 2.56 2.42 51,880 448,530 -1.9
01/04/2020
2.41
 922,390 2.30 2.45 2.29 67,200 740,000 -3.1
31/03/2020
2.30
 554,980 2.45 2.54 2.30 28,590 27,950 0.0
30/03/2020
2.45
 608,850 2.56 2.56 2.40 32,380 18,420 0.1
27/03/2020
2.56
 418,220 2.56 2.71 2.48 22,930 8,680 0.1
26/03/2020
2.56
 1,251,510 2.41 2.58 2.45 222,180 500 1.1
25/03/2020
2.41
 2,140,210 2.52 2.56 2.37 338,300 714,710 -1.7
24/03/2020
2.52
 1,900,300 2.71 2.71 2.52 200,010 1,035,600 -4.0
23/03/2020
2.71
 1,150,030 2.91 2.91 2.71 3,420 508,660 -2.6
20/03/2020
2.91
 2,327,870 3.13 3.13 2.91 348,180 2,211,590 -10.5
19/03/2020
3.13
 441,830 3.13 3.13 3.09 200,110 1,331,910 -6.9
18/03/2020
3.13
 1,867,210 3.18 3.40 3.13 200,110 1,331,910 -6.9
17/03/2020
3.18
 156,870 3.15 3.21 2.95 27,910 0 0.2
16/03/2020
3.15
 654,660 3.23 3.23 3.13 77,250 38,620 0.2
13/03/2020
3.23
 2,303,650 3.38 3.38 3.15 66,680 5,130 0.4
12/03/2020
3.38
 758,250 3.63 3.63 3.38 55,560 6,130 0.3
11/03/2020
3.63
 621,580 3.85 3.89 3.60 17,800 22,110 -0.0
10/03/2020
3.85
 499,100 3.93 3.93 3.66 30,330 4,160 0.2
09/03/2020
3.93
 643,140 4.23 4.23 3.93 520 9,480 -0.1
06/03/2020
4.23
 520,560 4.31 4.31 4.23 0 18,380 -0.2
05/03/2020
4.31
 658,190 4.29 4.36 4.31 219,350 0 1.8
04/03/2020
4.29
 881,410 4.33 4.33 4.29 41,520 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |