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)
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
25/12/2018
4.48
 205,370 4.53 4.53 4.31 160,000 0 1.2
24/12/2018
4.53
 199,430 4.53 4.53 4.43 130,220 300 1.0
21/12/2018
4.53
 138,620 4.53 4.53 4.44 60,000 0 0.5
20/12/2018
4.53
 115,560 4.59 4.59 4.44 60,020 0 0.5
19/12/2018
4.59
 94,570 4.59 4.59 4.46 30,000 0 0.2
18/12/2018
4.59
 298,910 4.63 4.63 4.45 50,000 1,000 0.4
17/12/2018
4.63
 216,330 4.69 4.69 4.57 44,970 0 0.4
14/12/2018
4.69
 168,600 4.74 4.74 4.65 70,000 0 0.6
13/12/2018
4.74
 336,070 4.76 4.78 4.71 101,720 0 0.8
12/12/2018
4.76
 441,920 4.70 4.76 4.64 330,000 0 2.7
11/12/2018
4.70
 444,370 4.71 4.71 4.60 90,000 13,500 0.6
10/12/2018
4.71
 466,690 4.80 4.82 4.71 30,000 0 0.2
07/12/2018
4.80
 804,810 4.73 4.86 4.70 96,890 0 0.8
06/12/2018
4.73
 420,690 4.73 4.75 4.66 95,000 0 0.8
05/12/2018
4.73
 283,960 4.76 4.76 4.61 7,020 10 0.1
04/12/2018
4.76
 947,020 4.67 4.87 4.71 211,300 0 1.8
03/12/2018
4.67
 783,030 4.36 4.67 4.51 55,150 0 0.4
30/11/2018
4.36
 537,960 4.31 4.36 4.16 80,000 300 0.6
29/11/2018
4.31
 451,460 4.47 4.51 4.31 0 80,000 -0.6
28/11/2018
4.47
 151,880 4.49 4.53 4.31 0 65,140 -0.5
27/11/2018
4.49
 278,520 4.56 4.59 4.49 100 60,000 -0.5
26/11/2018
4.56
 159,340 4.53 4.59 4.53 0 75,010 -0.6
23/11/2018
4.53
 256,110 4.74 4.77 4.53 0 67,890 -0.6
22/11/2018
4.74
 291,330 4.74 4.78 4.74 220 69,500 -0.6
21/11/2018
4.74
 83,350 4.76 4.76 4.68 0 1,500 -0.0
20/11/2018
4.76
 90,740 4.78 4.79 4.71 0 0 0
19/11/2018
4.78
 129,870 4.71 4.79 4.71 4,100 400 0.0
16/11/2018
4.71
 142,540 4.59 4.72 4.59 0 200 -0.0
15/11/2018
4.59
 294,930 4.69 4.69 4.59 5,000 850 0.0
14/11/2018
4.69
 351,690 4.71 4.76 4.65 0 100 -0.0
13/11/2018
4.71
 326,260 4.82 4.82 4.65 5,000 510 0.0
12/11/2018
4.82
 238,780 4.97 4.97 4.78 10 0 0
09/11/2018
4.97
 585,480 5.18 5.22 4.88 3,280 0 0.0
08/11/2018
5.18
 500,720 5.25 5.34 5.18 100 6,400 -0.1
07/11/2018
5.25
 568,670 5.33 5.33 5.18 20,010 0 0.2
06/11/2018
5.33
 902,360 5.23 5.36 5.20 2,600 0 0.0
05/11/2018
5.23
 750,660 4.95 5.25 4.95 10 0 0
02/11/2018
4.95
 3,414,820 5.32 5.32 4.95 391,160 901,320 -4.5
01/11/2018
5.32
 2,902,440 5.72 5.72 5.32 179,100 679,570 -4.7
31/10/2018
5.72
 1,586,390 6.14 6.14 5.72 110,000 0 1.1
30/10/2018
6.14
 672,940 6.26 6.37 6.14 0 500 -0.0
29/10/2018
6.26
 286,240 6.37 6.49 6.20 5,000 0 0.1
26/10/2018
6.37
 347,790 6.54 6.80 6.37 1,300 1,000 0.0
25/10/2018
6.54
 609,190 6.72 6.72 6.37 100,000 0 1.1
24/10/2018
6.72
 622,510 7.09 7.23 6.66 210 0 0.0
23/10/2018
7.09
 858,900 7.46 7.46 6.95 46,500 0 0.6
22/10/2018
7.46
 729,170 7.52 7.66 7.46 500,200 0 6.6
19/10/2018
7.52
 458,770 7.61 7.63 7.35 200 0 0.0
18/10/2018
7.61
 1,147,360 7.84 7.89 7.61 500,500 0 6.8
17/10/2018
7.84
 1,158,160 7.61 7.86 7.61 800,000 200 10.8
16/10/2018
7.61
 1,029,180 7.63 7.84 7.52 800,300 0 10.8
15/10/2018
7.63
 869,880 7.69 7.69 7.35 505,500 260 6.6
12/10/2018
7.69
 1,366,900 7.43 7.75 7.23 541,830 5,000 7.1
11/10/2018
7.43
 1,966,740 7.81 7.81 7.26 1,690 23,000 -0.3
10/10/2018
7.81
 3,329,560 8.32 8.38 7.75 0 300,000 -4.2
09/10/2018
8.32
 950,320 8.61 8.67 8.32 40 241,670 -3.6
08/10/2018
8.61
 1,332,360 8.44 8.73 8.15 17,500 0 0.3
05/10/2018
8.44
 1,835,660 8.70 8.75 8.44 3,000 0 0.0
04/10/2018
8.70
 1,369,750 8.75 8.81 8.55 1,750 6,400 -0.1
03/10/2018
8.75
 972,230 8.67 8.84 8.67 2,000 13,360 -0.2
02/10/2018
8.67
 1,375,040 8.96 9.01 8.67 1,500 360,000 -5.5
01/10/2018
8.96
 5,723,590 8.55 9.13 8.44 4,100 525,200 -8.0
28/09/2018
8.55
 1,153,190 8.58 8.64 8.50 13,360 0 0.2
27/09/2018
8.58
 768,880 8.55 8.61 8.41 1,250 4,000 -0.0
26/09/2018
8.55
 1,062,120 8.52 8.73 8.41 0 0 0
25/09/2018
8.52
 995,630 8.52 8.55 8.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |