Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
05/09/2019	3.46	291,190	3.48	3.51	3.46	0	10,000	-0.1
04/09/2019	3.48	523,670	3.53	3.54	3.47	0	65,000	-0.4
03/09/2019	3.53	185,390	3.61	3.62	3.53	370	27,670	-0.2
30/08/2019	3.61	169,970	3.59	3.63	3.59	100	0	0.0
29/08/2019	3.59	330,230	3.59	3.67	3.58	200	26,630	-0.2
28/08/2019	3.59	385,000	3.68	3.69	3.59	0	0	0
27/08/2019	3.68	111,440	3.67	3.73	3.66	300	2,000	-0.0
26/08/2019	3.67	174,480	3.73	3.73	3.66	0	0	0
23/08/2019	3.73	159,600	3.82	3.87	3.73	100	0	0.0
22/08/2019	3.82	647,920	3.69	3.87	3.67	610	2,000	-0.0
21/08/2019	3.69	122,370	3.62	3.70	3.62	0	0	0
20/08/2019	3.62	199,230	3.60	3.67	3.60	130	0	0.0
19/08/2019	3.60	424,850	3.65	3.70	3.59	200	0	0.0
16/08/2019	3.65	248,030	3.71	3.74	3.65	0	21,260	-0.1
15/08/2019	3.71	243,550	3.73	3.79	3.71	0	0	0
14/08/2019	3.73	728,260	3.69	3.87	3.69	3,000	10,000	-0.0
13/08/2019	3.69	556,020	3.65	3.70	3.65	0	0	0
12/08/2019	3.65	156,440	3.56	3.67	3.59	0	0	0
09/08/2019	3.56	202,010	3.51	3.70	3.50	0	12,490	-0.1
08/08/2019	3.51	209,200	3.50	3.52	3.50	0	0	0
07/08/2019	3.50	543,850	3.51	3.55	3.50	0	140,000	-0.9
06/08/2019	3.51	310,520	3.50	3.51	3.50	110	10,200	-0.1
05/08/2019	3.50	491,370	3.50	3.52	3.50	0	360,000	-2.2
02/08/2019	3.50	103,290	3.52	3.52	3.49	0	10,200	-0.1
01/08/2019	3.52	506,750	3.49	3.55	3.48	10	139,700	-0.9
31/07/2019	3.49	146,350	3.47	3.52	3.47	0	0	0
30/07/2019	3.47	498,050	3.50	3.54	3.39	3,350	73,000	-0.4
29/07/2019	3.50	372,580	3.50	3.55	3.49	110	0	0.0
26/07/2019	3.50	237,600	3.49	3.55	3.50	300	200	0.0
25/07/2019	3.49	587,990	3.48	3.61	3.49	0	132,300	-0.8
24/07/2019	3.48	83,440	3.51	3.52	3.48	0	0	0
23/07/2019	3.51	91,890	3.49	3.53	3.49	0	0	0
22/07/2019	3.49	155,070	3.54	3.56	3.49	0	0	0
19/07/2019	3.54	118,130	3.56	3.59	3.53	20	0	0.0
18/07/2019	3.56	126,230	3.56	3.59	3.55	0	50,000	-0.3
17/07/2019	3.56	71,750	3.56	3.59	3.55	0	0	0

Page:
<<
15
16
17
>>

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

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH