Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/07/2019	3.56	177,240	3.57	3.61	3.56	0	97,000	-0.6
15/07/2019	3.57	483,530	3.57	3.59	3.55	700	0	0.0
12/07/2019	3.57	456,250	3.62	3.62	3.57	50	49,300	-0.3
11/07/2019	3.62	275,570	3.64	3.67	3.56	0	0	0
10/07/2019	3.64	367,820	3.64	3.70	3.60	0	85,000	-0.5
09/07/2019	3.64	370,840	3.59	3.72	3.59	0	105,890	-0.7
08/07/2019	3.59	1,404,650	3.59	3.73	3.59	0	225,950	-1.4
05/07/2019	3.59	618,470	3.55	3.59	3.55	19,240	170,000	-0.9
04/07/2019	3.55	1,057,620	3.53	3.67	3.53	7,510	260,000	-1.6
03/07/2019	3.53	56,840	3.59	3.59	3.53	4,000	0	0.0
02/07/2019	3.59	36,580	3.59	3.60	3.57	1,000	0	0.0
01/07/2019	3.59	113,290	3.65	3.66	3.59	51,510	0	0.3
28/06/2019	3.65	134,630	3.56	3.67	3.56	0	500	-0.0
27/06/2019	3.56	77,090	3.67	3.67	3.56	1,550	0	0.0
26/06/2019	3.67	68,780	3.68	3.68	3.64	0	0	0
25/06/2019	3.68	110,880	3.58	3.69	3.58	1,040	300	0.0
24/06/2019	3.58	99,520	3.61	3.63	3.57	1,000	0	0.0
21/06/2019	3.61	199,800	3.71	3.71	3.54	0	0	0
20/06/2019	3.71	186,970	3.67	3.81	3.71	0	0	0
19/06/2019	3.67	299,810	3.50	3.73	3.54	0	0	0
18/06/2019	3.50	112,140	3.51	3.51	3.49	970	0	0.0
17/06/2019	3.51	44,790	3.52	3.54	3.47	0	9,800	-0.1
14/06/2019	3.52	78,880	3.55	3.56	3.52	0	0	0
13/06/2019	3.55	88,700	3.59	3.59	3.55	0	0	0
12/06/2019	3.59	66,320	3.60	3.60	3.56	0	0	0
11/06/2019	3.60	61,760	3.57	3.62	3.58	2,000	0	0.0
10/06/2019	3.57	164,680	3.51	3.59	3.54	0	280	-0.0
07/06/2019	3.51	24,140	3.52	3.53	3.50	0	0	0
06/06/2019	3.52	53,930	3.52	3.56	3.49	0	0	0
05/06/2019	3.52	97,560	3.48	3.58	3.48	100	0	0.0
04/06/2019	3.48	114,780	3.47	3.58	3.47	30,000	0	0.2
03/06/2019	3.47	97,250	3.55	3.60	3.47	20,000	0	0.1
31/05/2019	3.55	139,520	3.59	3.61	3.55	4,700	0	0.0
30/05/2019	3.59	100,610	3.62	3.62	3.55	2,010	0	0.0
29/05/2019	3.62	75,640	3.55	3.62	3.53	9,560	0	0.1
28/05/2019	3.55	285,680	3.46	3.62	3.50	20,000	165,000	-0.9
27/05/2019	3.46	288,600	3.62	3.67	3.46	0	50,000	-0.3
24/05/2019	3.62	190,510	3.62	3.63	3.58	0	0	0
23/05/2019	3.62	173,260	3.67	3.67	3.59	0	0	0
22/05/2019	3.67	221,500	3.59	3.73	3.59	6,000	101,400	-0.6
21/05/2019	3.59	63,120	3.62	3.62	3.58	4,000	0	0.0
20/05/2019	3.62	107,110	3.63	3.63	3.56	10,000	0	0.1
17/05/2019	3.63	79,350	3.62	3.67	3.56	0	0	0
16/05/2019	3.62	221,310	3.62	3.70	3.59	0	100,000	-0.6
15/05/2019	3.62	104,080	3.62	3.63	3.58	0	0	0
14/05/2019	3.62	85,460	3.56	3.62	3.54	0	140	-0.0
13/05/2019	3.56	342,020	3.55	3.61	3.50	0	236,000	-1.5
10/05/2019	3.55	57,500	3.53	3.55	3.52	0	0	0
09/05/2019	3.53	66,970	3.52	3.55	3.50	0	2,000	-0.0
08/05/2019	3.52	148,080	3.50	3.55	3.47	0	11,020	-0.1
07/05/2019	3.50	243,720	3.59	3.62	3.50	0	3,000	-0.0
06/05/2019	3.59	285,450	3.76	3.76	3.59	50,000	0	0.3
03/05/2019	3.76	186,840	3.77	3.81	3.69	0	0	0
02/05/2019	3.77	859,760	3.88	3.88	3.62	40,000	144,120	-0.7
26/04/2019	3.88	236,240	3.85	3.90	3.82	20,000	0	0.1
25/04/2019	3.85	114,510	3.89	3.90	3.85	30,650	0	0.2
24/04/2019	3.89	188,420	3.82	3.89	3.83	0	40,130	-0.3
23/04/2019	3.82	210,160	3.82	3.90	3.82	5,000	132,140	-0.9
22/04/2019	3.82	271,260	3.90	4.01	3.82	20,500	119,530	-0.7
19/04/2019	3.90	451,080	3.86	4.01	3.85	5,160	155,820	-1.0
18/04/2019	3.86	608,190	3.92	3.92	3.75	6,200	261,540	-1.7
17/04/2019	3.92	526,890	4.14	4.18	3.90	4,000	21,990	-0.1
16/04/2019	4.14	262,400	4.24	4.25	4.13	0	10,710	-0.1
12/04/2019	4.24	223,530	4.28	4.28	4.22	11,740	0	0.1

Page:
<<
16
17
18
>>

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

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH