CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |