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)
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
06/08/2018
7.58
 139,860 7.84 7.92 7.55 10,000 0 0.1
03/08/2018
7.84
 157,200 7.89 8.01 7.84 80,000 0 1.1
02/08/2018
7.89
 405,060 8.04 8.04 7.52 5,150 0 0.1
01/08/2018
8.04
 174,730 8.15 8.15 8.01 5,180 0 0.1
31/07/2018
8.15
 285,470 8.38 8.38 8.12 10 0 0.0
30/07/2018
8.38
 610,920 8.21 8.61 8.04 75,520 107,000 -0.5
27/07/2018
8.21
 312,460 8.04 8.29 8.04 94,230 100,000 -0.1
26/07/2018
8.04
 133,050 8.24 8.27 8.04 0 15,800 -0.2
25/07/2018
8.24
 302,160 8.21 8.44 8.21 35,750 0 0.5
24/07/2018
8.21
 302,470 8.38 8.38 8.09 174,810 50,840 1.8
23/07/2018
8.38
 291,280 8.67 8.67 8.32 1,000 0 0.0
20/07/2018
8.67
 293,070 8.67 8.78 8.61 73,400 0 1.1
19/07/2018
8.67
 519,130 8.50 8.98 8.61 154,280 0 2.3
18/07/2018
8.50
 499,340 7.95 8.50 7.98 150,000 0 2.2
17/07/2018
7.95
 69,110 7.98 8.01 7.89 0 0 0
16/07/2018
7.98
 200,150 7.89 7.98 7.84 0 2,920 -0.0
13/07/2018
7.89
 51,870 7.61 7.89 7.66 500 0 0.0
12/07/2018
7.61
 113,860 7.55 7.69 7.52 0 0 0
11/07/2018
7.55
 177,760 7.86 7.98 7.52 0 0 0
10/07/2018
7.86
 42,390 7.98 8.07 7.86 0 0 0
09/07/2018
7.98
 138,200 7.92 8.12 7.92 1,870 0 0.0
06/07/2018
7.92
 87,150 7.69 8.01 7.69 0 0 0
05/07/2018
7.69
 86,430 8.27 8.29 7.69 0 0 0
04/07/2018
8.27
 69,140 8.21 8.55 8.15 5,000 0 0.1
03/07/2018
8.21
 84,730 8.64 8.70 8.21 150 0 0.0
02/07/2018
8.64
 174,650 8.96 9.07 8.41 160 0 0.0
29/06/2018
8.96
 182,090 9.18 9.36 8.96 0 0 0
28/06/2018
9.18
 219,290 9.36 9.44 9.13 0 0 0
27/06/2018
9.36
 68,740 9.53 9.73 9.36 1,000 10,000 -0.1
26/06/2018
9.53
 47,030 9.64 9.64 9.44 0 0 0
25/06/2018
9.64
 104,900 9.76 9.99 9.47 0 0 0
22/06/2018
9.76
 62,310 9.73 9.76 9.53 1,010 0 0.0
21/06/2018
9.73
 66,670 9.76 10.05 9.56 300 0 0.0
20/06/2018
9.76
 154,730 9.13 9.76 9.10 10 10 0
19/06/2018
9.13
 407,460 9.59 9.59 9.10 13,370 0 0.2
18/06/2018
9.59
 314,810 10.05 10.30 9.59 0 0 0
15/06/2018
10.05
 139,540 10.28 10.28 10.02 60 0 0.0
14/06/2018
10.28
 327,190 10.33 10.39 10.02 200 6,500 -0.1
13/06/2018
10.33
 188,470 10.45 10.45 10.05 50 9,840 -0.2
12/06/2018
10.45
 378,200 10.33 10.56 9.64 31,420 12,000 0.3
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/06/2018
10.33
 920,110 10.07 10.76 10.33 4,580 32,420 -0.5
08/06/2018
10.07
 845,790 10.17 10.17 9.68 10,960 3,000 0.2
07/06/2018
10.17
 373,960 10.21 10.31 10.05 50,900 2,000 1.2
06/06/2018
10.21
 870,140 9.76 10.37 9.96 95,490 9,100 2.1
05/06/2018
9.76
 1,220,600 9.12 9.76 9.68 13,000 5,000 0.2
04/06/2018
9.12
 390,340 8.53 9.12 8.69 50,060 0 1.1
01/06/2018
8.53
 245,920 8.36 8.61 8.41 0 0 0
31/05/2018
8.36
 167,800 8.16 8.45 8.16 1,000 0 0.0
30/05/2018
8.16
 129,820 8.10 8.16 8.00 0 0 0
29/05/2018
8.10
 181,210 7.75 8.20 7.79 6,900 5,000 0.0
28/05/2018
7.75
 516,760 8.32 8.41 7.75 5,120 133,870 -2.5
25/05/2018
8.32
 188,520 8.75 8.75 8.32 11,070 36,000 -0.5
24/05/2018
8.75
 100,100 8.75 8.86 8.69 13,870 20,000 -0.1
23/05/2018
8.75
 207,130 8.75 8.82 8.69 39,970 73,000 -0.7
22/05/2018
8.75
 536,200 8.69 9.18 8.61 0 100,000 -2.2
21/05/2018
8.69
 239,510 8.73 8.98 8.69 0 35,500 -0.8
18/05/2018
8.73
 158,560 9.06 9.23 8.73 110 36,000 -0.8
17/05/2018
9.06
 250,890 9.02 9.43 9.02 240 100,000 -2.2
16/05/2018
9.02
 216,520 8.86 9.10 8.75 59,090 79,710 -0.5
15/05/2018
8.86
 325,540 8.90 8.92 8.80 38,620 62,000 -0.5
14/05/2018
8.90
 341,440 9.02 9.12 8.77 0 67,000 -1.5
11/05/2018
9.02
 282,260 9.18 9.18 8.82 5,000 60,000 -1.2
10/05/2018
9.18
 397,540 9.31 9.39 9.02 65,000 75,000 -0.2
09/05/2018
9.31
 916,200 8.73 9.33 8.45 82,490 330,040 -5.6
08/05/2018
8.73
 344,810 8.28 8.77 8.28 11,160 101,000 -1.9
07/05/2018
8.28
 309,320 8.28 8.28 8.20 95,440 236,950 -2.9

Chính sách bảo mật | Điều khoản sử dụng |