Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	8.52	1,110,000	8.73	8.78	8.50	27,850	110	0.4
21/09/2018	8.73	2,125,300	8.35	8.73	8.35	3,550	1,700	0.0
20/09/2018	8.35	913,400	8.15	8.47	8.04	610	0	0.0
19/09/2018	8.15	1,697,730	7.86	8.27	7.92	6,000	13,460	-0.1
18/09/2018	7.86	896,020	7.46	7.89	7.29	5,890	300	0.1
17/09/2018	7.46	146,480	7.52	7.55	7.43	750	420	0.0
14/09/2018	7.52	521,270	7.29	7.58	7.35	0	280	-0.0
13/09/2018	7.29	294,410	7.29	7.29	7.20	38,500	0	0.5
12/09/2018	7.29	93,310	7.23	7.38	7.23	330	0	0.0
11/09/2018	7.23	130,200	7.23	7.29	7.18	0	0	0
10/09/2018	7.23	357,580	7.43	7.49	7.23	1,390	0	0.0
07/09/2018	7.43	141,580	7.41	7.58	7.41	0	0	0
06/09/2018	7.41	164,180	7.43	7.49	7.41	0	0	0
05/09/2018	7.43	185,280	7.52	7.58	7.43	0	0	0
04/09/2018	7.52	100,280	7.66	7.72	7.52	0	0	0
31/08/2018	7.66	242,260	7.66	7.84	7.63	50	128,000	-1.7
30/08/2018	7.66	141,770	7.63	7.72	7.63	0	0	0
29/08/2018	7.63	69,490	7.69	7.69	7.63	300	0	0.0
28/08/2018	7.69	133,520	7.72	7.75	7.66	0	0	0
27/08/2018	7.72	177,580	7.72	7.81	7.72	20,000	0	0.3
24/08/2018	7.72	222,190	7.63	7.75	7.61	0	0	0
23/08/2018	7.63	142,920	7.61	7.75	7.61	40	140	-0.0
22/08/2018	7.61	221,300	7.66	7.81	7.58	200	100,000	-1.3
21/08/2018	7.66	145,230	7.69	7.81	7.66	180	0	0.0
20/08/2018	7.69	108,630	7.69	7.92	7.63	0	860	-0.0
17/08/2018	7.69	98,100	7.75	7.81	7.69	1,600	0	0.0
16/08/2018	7.75	116,170	7.81	7.84	7.69	0	0	0
15/08/2018	7.81	134,200	8.04	8.15	7.81	0	550	-0.0
14/08/2018	8.04	160,850	8.04	8.09	7.92	20	0	0.0
13/08/2018	8.04	351,840	7.75	8.04	7.75	50,000	180	0.7
10/08/2018	7.75	143,240	7.75	7.81	7.69	0	0	0
09/08/2018	7.75	190,540	7.63	7.89	7.58	53,020	4,840	0.6
08/08/2018	7.63	89,840	7.55	7.69	7.58	1,910	0	0.0
07/08/2018	7.55	171,520	7.58	7.61	7.46	25,110	2,800	0.3

Page:
<<
18
19
20
>>

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