CTCP Thép Nam Kim (nkg)

14.85
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
(2025-12-29) 		-0.35 -2.30% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |