CTCP Thép Nam Kim (nkg)

13.90
0
(0%)
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
(2026-02-11) 		-1.05 -7.02% 118,081,400 -787,500 -10.1
13.50
16.15
13.90
2 tháng
(2026-01-12) 		-1.65 -10.61% 242,505,100 -313,500 -3.8
13.50
16.15
13.90
3 tháng
(2025-12-15) 		-0.70 -4.79% 302,078,400 1,101,000 17.5
13.50
16.15
13.90
6 tháng
(2025-09-15) 		-5.80 -29.44% 946,124,500 -4,811,400 -90.1
13.50
19.90
13.90
12 tháng
(2025-03-18) 		-1.80 -11.46% 2,548,778,900 -3,222,822 -71.1
11.30
19.90
13.90
24 tháng
(2024-03-25) 		-5.81 -29.47% 3,928,705,000 -19,922,608 -425.6
11.30
20.88
13.90
36 tháng
(2023-03-29) 		1.12 8.80% 6,358,132,100 -16,367,947 -307.0
10.79
20.88
13.90
60 tháng
(2021-04-08) 		-0.36 -2.53% 10,438,592,100 -15,068,770 -565.0
5.76
35.03
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
17
 7,885,500 16.90 17.30 16.85 90,500 1,180,700 -18.6
14/10/2025
17
 16,808,500 17.50 17.70 16.95 115,500 1,602,900 -25.8
13/10/2025
17.40
 16,689,700 17.50 17.70 17.15 331,700 3,471,600 -54.6
10/10/2025
17.90
 9,932,100 17.90 18.20 17.80 737,200 13,300 13.0
09/10/2025
17.75
 7,860,900 17.90 18 17.60 0 0 0
08/10/2025
17.70
 10,543,900 17.60 17.75 17.20 782,200 951,600 -3.0
07/10/2025
17.30
 7,089,200 17.80 17.80 17.30 247,800 397,800 -2.7
06/10/2025
17.65
 7,403,200 16.90 17.80 16.85 215,000 1,286,400 -18.8
03/10/2025
16.70
 12,484,100 17.05 17.10 16.60 1,590,300 384,200 20.2
02/10/2025
17.10
 8,847,500 17.80 17.90 17.10 142,900 276,000 -2.4
01/10/2025
17.65
 6,893,600 17.65 17.80 17.50 180,300 275,000 -1.7
30/09/2025
17.60
 21,021,300 18.15 18.25 17 1,884,000 168,700 29.5
29/09/2025
18.15
 8,920,200 18.30 18.50 18.15 52,500 231,600 -3.3
26/09/2025
18.30
 16,648,900 18.50 19.05 18.20 920,900 2,183,100 -24.0
25/09/2025
18.45
 10,689,100 18.50 18.80 18.45 10,800 682,600 -12.5
24/09/2025
18.45
 10,387,600 18.20 18.50 18 351,700 793,100 -8.2
23/09/2025
18.05
 10,371,600 18.25 18.45 18 933,600 928,400 -0.0
22/09/2025
18.25
 44,018,500 19.50 19.60 18.25 827,400 811,900 -0.3
19/09/2025
19.60
 10,464,500 20.10 20.10 19.50 300,100 2,594,400 -45.3
18/09/2025
19.90
 22,034,500 19.40 20.25 18.90 2,658,800 847,300 35.2
17/09/2025
19.35
 16,912,200 19.30 20.20 19.20 545,200 881,200 -6.8
16/09/2025
19.50
 22,122,100 19.75 20 19.40 2,943,800 1,119,200 35.7
15/09/2025
19.70
 20,079,600 20 20.25 19.45 656,100 1,228,900 -11.4
12/09/2025
19.60
 23,331,200 19.75 20.40 19.45 231,300 1,892,200 -33.3
11/09/2025
19.15
 38,697,600 17.60 19.15 17.35 1,540,200 2,918,300 -25.0
10/09/2025
17.90
 19,763,200 18 18.40 17.50 1,184,400 2,359,400 -21.5
09/09/2025
17.95
 25,184,400 18.20 18.50 17.35 1,351,000 4,386,300 -54.4
08/09/2025
18.15
 43,300,100 17.90 18.95 17.75 2,226,000 3,126,100 -17.4
05/09/2025
17.90
 27,016,700 18.65 18.65 17.90 1,213,500 250,200 17.5
04/09/2025
18.10
 38,165,500 17.25 18.10 17 6,181,000 37,600 108.3
03/09/2025
16.95
 32,451,000 15.90 16.95 15.90 3,696,200 33,300 61.5
29/08/2025
15.85
 10,484,100 15.85 16.25 15.70 311,000 502,600 -3.1
28/08/2025
15.80
 5,955,600 15.70 16.10 15.70 34,200 252,200 0
27/08/2025
15.70
 7,382,000 16 16.10 15.70 3,500 551,500 -8.8
26/08/2025
15.85
 7,967,500 15.35 15.85 15.30 215,700 141,800 1.1
25/08/2025
15.30
 7,861,800 15.65 15.65 15.20 154,600 488,700 -5.2
22/08/2025
15.25
 20,100,200 15.85 16 15.05 482,400 392,600 1.3
21/08/2025
16
 13,406,100 16.20 16.35 15.90 37,800 1,802,600 -28.5
20/08/2025
16.15
 29,450,800 17 17.10 15.80 1,084,400 1,914,800 -14.5
19/08/2025
16.95
 18,155,500 17.30 17.35 16.90 161,600 528,100 -6.3
18/08/2025
17.20
 19,685,400 17.30 17.60 17.05 1,986,000 92,800 32.9
15/08/2025
16.80
 25,909,900 16.85 17.45 16.45 1,943,700 798,400 19.1
14/08/2025
16.65
 15,170,400 16.65 16.75 16.40 563,800 7,600 9.2
13/08/2025
16.60
 23,142,500 17 17 16.25 118,500 329,100 -3.5
12/08/2025
16.90
 17,532,100 17 17.35 16.75 729,300 1,004,800 -4.7
11/08/2025
16.75
 16,926,900 16.80 16.90 16.55 48,700 177,300 -2.2
08/08/2025
16.60
 21,239,400 17.05 17.05 16.30 445,100 666,300 -3.7
07/08/2025
16.85
 28,955,400 16.25 16.90 16.10 1,123,500 338,600 12.9
06/08/2025
16.25
 13,225,700 16.20 16.60 16 197,800 392,600 -3.2
05/08/2025
16.05
 42,086,000 15.90 16.75 15.60 777,300 1,738,500 -15.7
04/08/2025
15.75
 12,307,900 15.35 15.80 15.25 352,300 1,247,700 -14.1
01/08/2025
15.50
 20,372,800 16.20 16.35 15.50 416,900 1,707,800 -20.6
31/07/2025
16.15
 26,579,000 16.55 16.55 15.85 187,100 2,100,000 -31.1
30/07/2025
16.50
 26,301,700 16.45 16.75 16.10 1,532,500 145,200 22.9
29/07/2025
16.05
 48,192,700 16.70 16.80 15.80 5,226,100 2,171,600 49.0
28/07/2025
16.10
 36,637,000 15.25 16.10 15.15 1,939,200 557,100 21.6
25/07/2025
15.05
 18,328,100 14.85 15.20 14.55 1,505,000 193,700 19.6
24/07/2025
14.75
 13,003,500 15 15 14.55 1,261,800 2,330,300 -15.8
23/07/2025
14.85
 28,581,700 14.60 15.10 14.55 2,945,600 276,700 39.5
22/07/2025
14.45
 8,778,800 14.40 14.50 14.25 120,400 547,400 -6.1
21/07/2025
14.40
 15,980,900 14.35 14.75 14.35 2,265,600 190,400 30.3
18/07/2025
14.30
 14,105,800 14.50 14.50 14.20 124,900 669,500 -7.8
17/07/2025
14.30
 14,107,900 14.25 14.55 14.20 564,200 413,000 2.1
16/07/2025
14.20
 9,100,000 14.15 14.30 14.10 1,700 35,500 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |