CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2019
4.28
 325,450 4.19 4.28 4.17 1,700 83,740 -0.6
10/04/2019
4.19
 370,010 4.19 4.24 4.13 27,530 2,000 0.2
09/04/2019
4.19
 734,210 4.37 4.42 4.08 3,800 0 0.0
08/04/2019
4.37
 586,590 4.36 4.51 4.36 9,000 650 0.1
05/04/2019
4.36
 547,430 4.56 4.65 4.36 0 60,000 -0.5
04/04/2019
4.56
 1,429,770 4.47 4.65 4.53 4,410 5,500 -0.0
03/04/2019
4.47
 1,839,110 4.22 4.47 4.16 3,288,380 0 24.6
02/04/2019
4.22
 305,310 4.22 4.33 4.21 10,500 0 0.1
01/04/2019
4.22
 514,230 4.19 4.22 4.16 333,300 0 2.4
29/03/2019
4.19
 156,910 4.19 4.20 4.17 53,740 0 0.4
28/03/2019
4.19
 413,200 4.12 4.22 4.12 209,040 0 1.5
27/03/2019
4.12
 244,870 4.09 4.14 4.08 0 0 0
26/03/2019
4.09
 113,130 4.04 4.09 4.04 10,000 0 0.1
25/03/2019
4.04
 239,350 4.16 4.16 4.02 23,630 0 0.2
22/03/2019
4.16
 212,390 4.14 4.19 4.14 0 0 0
21/03/2019
4.14
 195,100 4.20 4.22 4.13 2,000 0 0.0
20/03/2019
4.20
 516,770 4.16 4.24 4.15 100 0 0.0
19/03/2019
4.16
 267,110 4.21 4.21 4.13 10,000 9,000 0.0
18/03/2019
4.21
 706,390 4.11 4.22 4.12 10,000 100,000 -0.7
15/03/2019
4.11
 472,200 4.19 4.19 4.08 80,730 100,000 -0.1
14/03/2019
4.19
 453,770 4.19 4.22 4.17 17,500 91,500 -0.5
13/03/2019
4.19
 460,020 4.18 4.25 4.19 0 58,200 -0.4
12/03/2019
4.18
 824,150 4.23 4.30 4.18 50,190 54,300 -0.0
11/03/2019
4.23
 265,270 4.16 4.30 4.16 30,000 100,000 -0.5
08/03/2019
4.16
 992,340 4.31 4.31 4.14 47,700 103,000 -0.4
07/03/2019
4.31
 898,500 4.47 4.56 4.31 65,310 100,000 -0.3
06/03/2019
4.47
 484,710 4.56 4.59 4.47 10,500 75,000 -0.5
05/03/2019
4.56
 1,724,800 4.56 4.71 4.56 120,300 210,000 -0.7
04/03/2019
4.56
 1,333,130 4.42 4.62 4.48 18,290 213,900 -1.6
01/03/2019
4.42
 533,120 4.42 4.48 4.40 10,050 166,380 -1.2
28/02/2019
4.42
 652,800 4.49 4.53 4.38 39,130 100,000 -0.5
27/02/2019
4.49
 1,102,310 4.49 4.56 4.47 2,600 308,800 -2.4
26/02/2019
4.49
 1,097,600 4.48 4.59 4.48 10,000 305,910 -2.3
25/02/2019
4.48
 1,852,910 4.42 4.56 4.45 68,320 600,020 -4.2
22/02/2019
4.42
 1,179,310 4.24 4.52 4.17 10,000 300,700 -2.2
21/02/2019
4.24
 498,740 4.25 4.27 4.21 2,000 100,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |