Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/02/2019	4.25	514,040	4.20	4.25	4.14	0	0	0
19/02/2019	4.20	487,310	4.31	4.31	4.20	10,020	0	0.1
18/02/2019	4.31	493,470	4.37	4.41	4.28	500	51,640	-0.4
15/02/2019	4.37	1,079,820	4.32	4.41	4.25	2,100	0	0.0
14/02/2019	4.32	1,921,910	4.04	4.32	4.13	42,200	163,110	-0.9
13/02/2019	4.04	1,124,020	3.78	4.04	3.87	56,200	0	0.4
12/02/2019	3.78	420,480	3.53	3.78	3.53	0	0	0
11/02/2019	3.53	163,770	3.44	3.53	3.48	0	80,060	-0.5
01/02/2019	3.44	312,810	3.51	3.56	3.27	12,890	107,000	-0.6
31/01/2019	3.51	501,950	3.61	3.61	3.49	3,000	208,980	-1.3
30/01/2019	3.61	307,930	3.65	3.65	3.59	3,010	100,010	-0.6
29/01/2019	3.65	199,610	3.66	3.67	3.63	13,400	130,000	-0.7
28/01/2019	3.66	305,740	3.67	3.70	3.65	0	120,010	-0.8
25/01/2019	3.67	260,720	3.67	3.70	3.66	0	210,000	-1.3
24/01/2019	3.67	173,370	3.69	3.72	3.67	100	104,650	-0.7
23/01/2019	3.69	203,620	3.69	3.72	3.67	0	135,350	-0.9
22/01/2019	3.69	251,230	3.73	3.76	3.67	0	90,000	-0.6
21/01/2019	3.73	133,270	3.76	3.77	3.71	0	35,000	-0.2
18/01/2019	3.76	196,690	3.79	3.83	3.76	2,900	40,010	-0.2
17/01/2019	3.79	226,660	3.94	3.94	3.79	0	25,000	-0.2
16/01/2019	3.94	84,770	4.02	4.06	3.94	3,340	30,000	-0.2
15/01/2019	4.02	237,420	3.97	4.02	3.96	0	180,000	-1.2
14/01/2019	3.97	245,880	4.01	4.06	3.97	3,000	80,000	-0.5
11/01/2019	4.01	303,410	4.02	4.09	4.00	24,860	160,000	-0.9
10/01/2019	4.02	113,700	4.05	4.12	4.02	30	71,400	-0.5
09/01/2019	4.05	302,440	4.05	4.13	4.05	0	210,000	-1.5
08/01/2019	4.05	79,850	4.05	4.12	4.02	200	0	0.0
07/01/2019	4.05	76,720	4.05	4.19	4.05	430	6,830	-0.0
04/01/2019	4.05	67,540	4.16	4.16	3.91	90	150	-0.0
03/01/2019	4.16	323,560	4.37	4.46	4.16	3,030	40	0.0
02/01/2019	4.37	37,950	4.54	4.54	4.37	0	0	0
28/12/2018	4.54	299,280	4.56	4.56	4.32	219,780	0	1.7
27/12/2018	4.56	267,460	4.46	4.57	4.47	100,000	0	0.8
26/12/2018	4.46	153,160	4.48	4.48	4.38	100,000	0	0.8

Page:
<<
17
18
19
>>

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