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
(2025-11-04) 		-0.75 -4.46% 161,189,500 -1,064,200 -18.3
15.95
17.25
16.30
2 tháng
(2025-10-06) 		-1.60 -9.07% 372,089,600 -6,477,700 -111.6
15.50
17.90
16.30
3 tháng
(2025-09-05) 		-1.85 -10.34% 791,278,100 -13,071,000 -241.0
15.50
19.90
16.30
6 tháng
(2025-06-09) 		2.95 22.52% 1,761,373,600 -1,167,363 -42.3
12.90
19.90
16.30
12 tháng
(2024-12-09) 		0.74 4.85% 2,610,159,300 -3,174,029 -68.2
11.30
19.90
16.30
24 tháng
(2023-12-15) 		-2.06 -11.39% 4,205,529,600 -25,354,129 -546.7
11.30
20.88
16.30
36 tháng
(2022-12-20) 		4.64 40.63% 6,725,678,200 -9,566,601 -188.5
9
20.88
16.30
60 tháng
(2020-12-30) 		7.38 85.17% 10,440,736,960 -17,950,120 -607.9
5.76
35.03
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
14.15
 23,774,600 14.20 14.60 14.15 912,900 1,259,000 -5.1
14/07/2025
14.10
 9,795,400 14.10 14.10 13.75 408,700 48,300 5.1
11/07/2025
13.95
 19,452,400 14.05 14.20 13.75 24,500 470,972 0
10/07/2025
14
 14,009,200 13.95 14.25 13.85 1,368,300 20,900 0
09/07/2025
13.95
 15,122,800 14.05 14.15 13.85 84,400 290,391 0
08/07/2025
13.95
 20,357,700 13.75 14.15 13.70 492,900 1,439,600 -13.2
07/07/2025
13.70
 11,599,600 13.95 14 13.60 300 2,187,800 -30.1
04/07/2025
13.65
 8,053,700 13.75 13.80 13.60 100 442,000 -6.1
03/07/2025
13.65
 21,822,900 13.80 14.10 13.40 774,000 866,800 -1.3
02/07/2025
13.60
 12,000,500 13.40 13.60 13.15 2,407,000 177,400 30.0
01/07/2025
13.25
 8,902,300 13.25 13.55 13.20 450,800 445,300 0.0
30/06/2025
13.20
 5,592,300 13.25 13.35 13.15 78,900 1,244,600 -15.4
27/06/2025
13.25
 3,884,700 13.35 13.40 13.20 71,000 10,800 0.8
26/06/2025
13.30
 2,775,200 13.50 13.50 13.25 9,500 56,100 -0.6
25/06/2025
13.40
 10,403,200 13.30 13.50 13.25 893,400 32,800 11.5
24/06/2025
13.20
 3,797,200 13.25 13.25 13.10 1,200 166,400 -2.2
23/06/2025
13
 5,152,000 13 13.05 12.85 72,600 1,126,600 -13.6
20/06/2025
13.10
 4,784,700 13.20 13.30 13.05 0 635,800 -8.4
19/06/2025
13.15
 4,420,100 13.40 13.40 13.05 10,000 474,400 -6.1
18/06/2025
13.30
 5,358,500 13.35 13.45 13.25 415,400 81,200 4.5
17/06/2025
13.35
 8,641,600 13.25 13.55 13.25 2,080,500 50,100 27.0
16/06/2025
13.15
 4,859,500 13 13.25 12.95 100 100 -0
13/06/2025
13
 8,973,100 13.15 13.25 12.85 117,700 206,600 -1.2
12/06/2025
13.30
 9,186,400 13.05 13.55 13 600,400 192,200 5.4
11/06/2025
12.90
 5,178,300 13.05 13.10 12.80 62,000 419,700 -4.7
10/06/2025
13
 7,431,000 13.20 13.35 12.85 68,100 606,000 -7.1
09/06/2025
13.10
 7,135,000 13.50 13.50 13.10 0 510,900 -6.8
06/06/2025
13.40
 12,950,800 13.45 13.70 13.35 333,600 52,200 3.8
05/06/2025
13.40
 8,222,300 13.35 13.60 13.20 976,400 60,100 12.3
04/06/2025
13.35
 13,439,600 13.45 13.80 13.25 1,242,200 1,361,000 -1.5
03/06/2025
13.35
 12,500,300 13.35 13.50 13.05 300 2,002,900 -26.5
02/06/2025
13.15
 11,868,600 12.80 13.20 12.70 0 14,900 -0.2
30/05/2025
13.35
 16,629,400 13.25 13.80 13.20 1,235,500 1,971,700 -9.9
29/05/2025
13.15
 7,832,600 13.15 13.25 13 2,217,300 84,000 28.1
28/05/2025
13.05
 7,493,700 13.20 13.35 12.95 15,000 125,000 -1.4
27/05/2025
13.10
 11,661,500 12.90 13.30 12.90 398,800 1,322,400 -12.2
26/05/2025
12.85
 7,885,200 12.70 12.90 12.20 611,000 637,800 -0.3
23/05/2025
12.60
 3,614,800 12.75 12.90 12.60 400 155,500 -2.0
22/05/2025
12.70
 9,932,700 12.50 13.10 12.50 1,485,300 116,200 0
21/05/2025
12.60
 6,265,000 12.70 12.80 12.45 474,300 375,200 1.2
20/05/2025
12.65
 5,294,800 12.60 12.80 12.55 258,900 93,200 2.1
19/05/2025
12.60
 6,512,600 12.70 12.85 12.60 11,400 918,400 0
16/05/2025
12.85
 12,166,400 12.90 13.10 12.70 59,700 1,350,600 0
15/05/2025
12.85
 7,360,300 12.90 13 12.55 154,200 141,230 0
14/05/2025
12.80
 12,236,700 12.60 12.90 12.50 1,050,200 703,100 0
13/05/2025
12.55
 8,817,100 12.50 12.70 12.45 1,559,900 60,700 0
12/05/2025
12.35
 6,257,500 12.35 12.55 12.05 123,900 64,600 0
09/05/2025
12.35
 4,657,200 12.60 12.60 12.35 149,300 4,600 0
08/05/2025
12.45
 9,088,100 12.45 12.75 12.35 328,100 1,719,600 0
07/05/2025
12.20
 4,677,700 12.10 12.30 12.05 350,600 9,600 0
06/05/2025
12.15
 5,211,100 12.40 12.45 12.15 34,100 501,700 0
05/05/2025
12.35
 7,611,300 12.15 12.50 11.90 410,800 15,400 0
29/04/2025
11.90
 3,220,800 12 12.10 11.90 4,400 75,390 -0.9
28/04/2025
12
 5,626,700 11.95 12.25 11.90 601,200 0 7.2
25/04/2025
11.95
 4,535,000 12 12.05 11.75 340,900 223,540 1.4
24/04/2025
11.90
 6,142,600 12.15 12.30 11.80 75,300 1,027,400 -11.5
23/04/2025
12
 9,112,100 11.65 12 11.35 462,600 1,318,500 -9.8
22/04/2025
11.30
 15,593,100 11.70 11.85 11.05 181,300 354,100 -2.1
21/04/2025
11.85
 3,809,400 12.10 12.15 11.85 63,400 258,220 -2.3
18/04/2025
12.05
 8,413,800 12 12.35 11.90 1,047,300 360,400 8.3
17/04/2025
11.85
 5,269,000 11.80 11.85 11.45 258,400 43,300 2.5
16/04/2025
11.80
 5,889,000 11.80 12.10 11.70 296,600 40,000 3.1
15/04/2025
11.80
 8,594,100 12.15 12.35 11.80 261,750 31,100 2.8
14/04/2025
12.30
 7,594,200 12.55 12.70 12.15 35,400 83,500 -0.6
11/04/2025
12.45
 19,241,400 12.20 12.70 11.80 338,600 497,900 -1.9
10/04/2025
12.25
 1,778,300 12.25 12.25 12.25 0 1,664 -0.0
09/04/2025
11.45
 8,682,500 11.45 11.70 11.45 2,900 126,700 -1.4
08/04/2025
12.30
 4,548,600 12.30 12.60 12.30 11,200 265,697 -3.1
04/04/2025
13.20
 15,714,800 13.20 13.55 13.20 153,900 676,350 -6.9
03/04/2025
14.15
 12,881,800 14.50 14.80 14.15 183,300 79,300 1.5
02/04/2025
15.20
 10,028,700 15.60 15.70 15.20 264,200 410,813 -2.2
01/04/2025
15.15
 6,592,200 15 15.25 14.95 206,300 58,700 2.2
31/03/2025
15
 4,626,300 15.05 15.20 14.90 1,800 651,700 -9.8
28/03/2025
15.05
 5,962,400 15.25 15.35 15 600 84,600 -1.3
27/03/2025
15.25
 4,633,500 15.50 15.60 15.20 4,100 17,200 -0.2
26/03/2025
15.50
 8,732,700 15.45 15.80 15.45 261,200 87,100 2.7
25/03/2025
15.50
 6,934,600 15.50 15.70 15.25 0 0 0
24/03/2025
15.40
 3,759,900 15.45 15.45 15.10 16,600 137,400 -1.8
21/03/2025
15.45
 3,488,600 15.40 15.50 15.25 0 0 0
20/03/2025
15.45
 7,194,100 15.15 15.50 15 496,600 61,800 6.6
19/03/2025
15.15
 15,361,900 15.60 15.70 15.15 5,200 123,300 -1.8
18/03/2025
15.70
 11,116,300 16.40 16.45 15.70 26,100 1,254,005 -19.7
17/03/2025
16.15
 7,887,300 16 16.15 15.80 185,170 48,400 2.2
14/03/2025
15.90
 7,663,600 16.10 16.20 15.80 114,500 299,900 -3.0
13/03/2025
16.10
 14,403,900 16.10 16.50 15.90 725,400 415,100 5.1
12/03/2025
16.05
 10,585,000 16.20 16.35 15.90 112,500 275,248 -2.6
11/03/2025
16.10
 14,512,500 15.50 16.10 15.40 832,000 1,003,032 -2.6
10/03/2025
15.80
 9,795,200 16.15 16.20 15.70 15,000 354,700 -5.4
07/03/2025
16.10
 9,692,500 16.05 16.30 15.90 133,100 301,320 -2.7
06/03/2025
16.10
 12,885,800 15.55 16.10 15.50 984,631 121,200 13.6
05/03/2025
15.50
 9,105,100 15.80 15.90 15.50 491,400 430,600 0.9
04/03/2025
15.75
 13,116,000 15.90 16.15 15.60 392,200 840,600 -7.2
03/03/2025
15.95
 11,446,600 15.95 16.15 15.65 338,200 335,544 -0.0
28/02/2025
15.90
 17,998,800 15.70 15.90 15.45 331,300 312,700 0.2
27/02/2025
15.45
 28,034,200 14.50 15.45 14.45 1,168,000 45,200 16.6
26/02/2025
14.45
 7,845,100 14.40 14.60 14.30 341,307 23,040 4.6
25/02/2025
14.20
 6,330,800 14.40 14.45 14.10 11,130 585,100 -8.2
24/02/2025
14.40
 10,876,000 14.80 14.80 14.30 212,300 647,100 -6.3
21/02/2025
14.05
 5,107,200 14.15 14.20 14 5,466 341,200 -4.7
20/02/2025
14.20
 8,465,500 14.10 14.40 14.05 538,400 689,100 -2.2

Chính sách bảo mật | Điều khoản sử dụng |