Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-1.30	-8.47%	121,118,500	-95,200	-0.3	13.50 16.15 13.85
2 tháng (2026-01-19)	-1.75	-11.08%	207,980,000	-431,800	-5.9	13.50 16.15 13.85
3 tháng (2025-12-18)	-0.90	-6.02%	301,619,900	1,089,300	16.8	13.50 16.15 13.85
6 tháng (2025-09-19)	-5.55	-28.32%	874,754,700	-6,951,900	-134.5	13.50 19.60 13.85
12 tháng (2025-03-24)	-1.35	-8.77%	2,521,396,600	-1,724,817	-47.9	11.30 19.90 13.85
24 tháng (2024-03-28)	-6.28	-30.90%	3,907,150,500	-17,343,708	-365.5	11.30 20.88 13.85
36 tháng (2023-04-03)	2.25	19.05%	6,313,531,700	-15,348,107	-292.0	10.79 20.88 13.85
60 tháng (2021-04-13)	-0.18	-1.27%	10,438,041,600	-14,645,970	-560.8	5.76 35.03 13.85

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH