Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	13.45	6,900,500	13.50	13.59	13.18	163,500	404,000	0
15/04/2026	13.45	7,230,800	13.86	13.95	13.41	31,700	383,700	0
14/04/2026	13.68	13,074,700	13.05	13.68	12.86	923,700	31,663	0
13/04/2026	12.82	3,459,100	12.73	13.09	12.73	0	9,522	0
10/04/2026	12.95	3,256,000	13.27	13.32	12.95	9,100	58,100	0
09/04/2026	13.09	7,533,600	12.77	13.32	12.64	453,100	10,248	0
08/04/2026	12.86	5,511,300	12.77	12.86	12.55	366,200	31,100	0
07/04/2026	12.32	2,066,200	12.23	12.41	12.18	50,300	27,300	0.6
06/04/2026	12.23	2,762,100	12.27	12.59	12.18	39,700	800	0.5
03/04/2026	12.36	2,199,600	12.73	12.73	12.36	381,900	848,200	-7.1
02/04/2026	12.55	5,846,600	12.55	12.91	12.45	776,700	80,600	10.6
01/04/2026	12.64	2,983,400	12.86	12.86	12.59	1,300	182,400	-2.7
31/03/2026	12.59	3,555,300	12.77	12.86	12.55	800	14,100	-0.2
30/03/2026	12.64	4,607,200	12.18	12.82	12.14	471,600	96,300	5.1
27/03/2026	12.55	3,679,600	12.23	12.55	12.09	471,600	96,300	5.1
26/03/2026	12.14	3,367,400	12.27	12.45	12.14	355,800	337,900	0.2
25/03/2026	12.18	2,834,500	12.05	12.27	12.05	60,500	299,600	-3.2
24/03/2026	11.95	3,255,500	12.09	12.18	11.86	328,100	461,300	-1.8
23/03/2026	11.68	6,481,500	12.32	12.36	11.68	328,100	461,300	-1.8
20/03/2026	12.50	3,231,500	12.45	12.55	12.32	446,800	261,600	2.6
19/03/2026	12.45	4,378,400	12.41	12.68	12.32	187,500	293,400	-1.5
18/03/2026	12.59	3,811,100	12.73	13	12.55	98,300	220,400	-1.7
17/03/2026	12.77	3,235,200	12.95	13	12.77	70,700	83,500	-0.2
16/03/2026	12.73	2,238,900	12.64	12.91	12.64	483,100	183,300	4.2
13/03/2026	12.64	4,304,500	12.55	12.95	12.36	483,100	183,300	4.2
12/03/2026	12.64	6,087,800	12.91	13.18	12.64	218,500	0	3.1
11/03/2026	13	4,724,400	12.86	13.09	12.64	100	153,300	-2.2
10/03/2026	12.73	10,011,700	12.36	12.95	12.27	1,200	143,800	-1.9
09/03/2026	12.27	4,359,700	12.27	12.41	12.27	1,200	143,800	-1.9
06/03/2026	13.18	6,683,900	13.36	13.59	13.05	153,300	916,900	-11.1
05/03/2026	13.36	6,088,900	13.73	13.91	13.36	99,300	1,255,400	-17.3
04/03/2026	13.64	12,060,100	13.86	14.09	13.09	381,900	848,200	-7.1
03/03/2026	14	7,396,100	14.18	14.45	13.95	1,324,900	403,500	14.4
02/03/2026	14.18	12,738,200	13.86	14.68	13.82	73,700	219,400	-2.2
27/02/2026	14.36	6,867,100	14.73	14.77	14.32	97,800	1,356,000	-20.2
26/02/2026	14.68	6,166,700	14.77	14.77	14.32	523,600	115,900	6.5
25/02/2026	14.68	11,711,200	14.50	15	14.45	488,700	153,700	5.5
24/02/2026	14.45	12,434,000	14	14.59	14	1,469,500	17,500	22.8
23/02/2026	13.95	4,010,100	13.64	14.05	13.64	226,800	15,100	3.2
13/02/2026	13.59	1,834,700	13.64	13.73	13.55	66,500	19,100	0.7
12/02/2026	13.59	1,832,500	13.77	13.77	13.59	1,200	75,600	-1.1
11/02/2026	13.59	3,074,300	13.45	13.68	13.41	139,100	217,600	-1.2
10/02/2026	13.41	2,044,000	13.55	13.55	13.32	100	28,300	-0.4
09/02/2026	13.41	3,286,300	13.45	13.55	13.36	267,100	72,400	3.0
06/02/2026	13.32	7,141,200	13.73	14.23	13.32	267,100	72,400	3.0
05/02/2026	13.91	3,230,900	14.23	14.27	13.91	1,500	199,600	-3.1
04/02/2026	14.14	11,676,300	13.59	14.50	13.59	776,700	80,600	10.6
03/02/2026	13.59	3,840,700	13.50	13.77	13.50	73,700	219,400	-2.2
02/02/2026	13.55	5,540,400	13.73	13.73	13.32	193,400	242,700	-0.7
30/01/2026	13.82	3,550,700	14.05	14.27	13.82	73,100	227,300	-2.4
29/01/2026	13.91	4,224,800	13.82	14.18	13.82	209,500	290,200	-1.3
28/01/2026	13.77	3,150,600	13.50	13.82	13.50	251,400	76,200	2.6
27/01/2026	13.50	2,841,200	13.55	13.59	13.36	230,500	276,100	-0.7
26/01/2026	13.50	5,144,000	14	14.05	13.32	261,000	575,200	-4.8
23/01/2026	13.95	2,597,800	14.14	14.32	13.86	112,500	396,000	-4.4
22/01/2026	14.05	3,553,800	13.82	14.36	13.82	146,000	61,900	1.3
21/01/2026	13.82	5,627,600	14	14.18	13.73	432,700	752,500	-4.9
20/01/2026	14.09	6,466,000	14.45	14.45	14.05	537,000	138,100	6.2
19/01/2026	14.36	6,203,700	14.73	14.82	14.32	43,300	398,800	-5.7
16/01/2026	14.68	7,265,600	14.82	15	14.45	105,400	138,900	-0.6
15/01/2026	14.68	14,197,000	14.18	14.82	14.14	907,000	898,200	0.2
14/01/2026	14.18	7,443,300	14.14	14.50	13.95	448,300	331,500	1.7
13/01/2026	14.09	5,132,100	14.36	14.36	13.95	17,300	305,100	-4.5
12/01/2026	14.14	10,265,700	13.36	14.23	13.32	1,095,600	194,800	13.5
09/01/2026	13.45	4,497,600	13.64	13.68	13.32	372,000	0	5.5
08/01/2026	13.59	4,511,000	13.68	13.82	13.45	266,800	13,900	3.8
07/01/2026	13.64	3,346,500	13.18	13.73	13.18	150,000	100	2.2
06/01/2026	13.14	3,606,200	13.23	13.45	12.95	5,300	366,200	-5.2
05/01/2026	13.23	3,653,300	13.50	13.64	13.09	116,000	2,400	1.6
31/12/2025	13.50	2,687,800	13.64	13.73	13.50	1,300	182,400	-2.7
30/12/2025	13.64	2,445,700	13.73	13.91	13.64	4,900	47,700	-0.6
29/12/2025	13.82	1,935,600	14	14	13.77	21,900	36,600	-0.2
26/12/2025	13.91	6,410,800	13.91	14.23	13.64	601,300	53,000	8.4
25/12/2025	13.59	3,086,800	13.82	13.91	13.59	50,200	203,800	-2.3
24/12/2025	13.82	1,994,900	13.77	13.86	13.73	30,900	118,900	-1.3
23/12/2025	13.77	3,778,900	13.95	14.09	13.73	3,400	44,800	-0.6
22/12/2025	13.91	3,416,700	13.86	13.91	13.64	46,300	80,700	-0.5
19/12/2025	13.64	2,487,100	13.55	13.82	13.55	142,400	157,400	-0.2
18/12/2025	13.59	1,477,300	13.73	13.73	13.55	425,300	114,100	4.7
17/12/2025	13.64	2,194,400	13.64	13.77	13.64	469,500	50,200	6.3
16/12/2025	13.64	4,385,300	13.41	13.86	13	280,700	196,800	1.2
15/12/2025	13.27	3,657,400	13.27	13.59	13.18	108,400	13,100	1.4
12/12/2025	13.27	7,419,000	14.09	14.18	13.23	231,400	216,900	0.1
11/12/2025	14.18	2,038,800	14.18	14.36	14.09	44,900	8,500	0.6
10/12/2025	14.18	2,179,500	14.32	14.45	14.18	300	2,700	-0.0
09/12/2025	14.23	7,176,700	14.36	14.41	13.82	226,800	373,800	-2.3
08/12/2025	14.32	3,816,400	14.59	14.73	14.27	13,800	56,300	-0.7
05/12/2025	14.64	2,980,400	14.86	14.91	14.64	200	250,400	-4.1
04/12/2025	14.82	4,450,400	14.68	14.95	14.68	365,100	1,400	5.9
03/12/2025	14.59	3,219,000	14.36	14.77	14.36	63,400	295,200	-3.7
02/12/2025	14.50	5,231,300	14.73	14.73	14.18	248,600	485,200	-3.8
01/12/2025	14.55	3,643,400	14.86	14.86	14.55	16,800	71,700	-0.9
28/11/2025	14.73	3,637,800	14.86	14.95	14.64	7,100	287,700	-4.6
27/11/2025	14.86	3,240,000	15.14	15.14	14.86	15,100	16,700	-0.0
26/11/2025	15.09	3,703,200	14.64	15.09	14.64	405,800	218,300	3.1
25/11/2025	14.64	5,435,400	14.86	15.14	14.55	46,600	10,200	0.6
24/11/2025	14.91	2,858,900	15.09	15.18	14.91	5,500	36,300	-0.5
21/11/2025	15	9,935,800	15.18	15.23	14.73	623,600	360,200	4.3
20/11/2025	15.27	6,594,200	15.59	15.64	15.09	69,300	171,700	-1.7
19/11/2025	15.64	10,692,900	15.68	16.05	15.27	200,200	468,300	-4.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.55	-4.91%	26,009,800	-36,719	0	10.20 11.20 10.20
2 tháng (2026-07-13)	-1.05	-8.97%	67,009,600	1,440,840	0	10.20 11.80 10.20
3 tháng (2026-06-15)	-1.80	-14.49%	96,052,100	1,218,006	0	10.20 12.55 10.20
6 tháng (2026-03-16)	-2.08	-16.32%	300,207,300	-996,402	8.7	10.20 13.68 10.20
12 tháng (2025-09-16)	-7.08	-39.92%	1,230,556,700	-4,935,202	-65.7	10.20 18.09 10.20
24 tháng (2024-09-23)	-4.40	-29.23%	3,468,082,000	-13,539,920	-266.9	10.20 18.09 10.20
36 tháng (2023-09-27)	-3.34	-23.86%	5,433,734,100	-11,314,231	-210.5	10.20 18.98 10.20
60 tháng (2021-10-07)	-16.84	-61.25%	9,964,390,400	-14,305,572	-435.2	5.24 31.84 10.20

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH