Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/11/2025	15.68	11,733,300	15.82	16	15.64	412,500	557,100	-2.5
17/11/2025	15.68	7,452,500	15.55	15.73	15.41	80,400	952,400	-15.0
14/11/2025	15.50	9,888,100	15.36	15.77	15.32	209,500	44,900	2.8
13/11/2025	15.41	5,945,200	15.55	15.55	15.32	536,400	619,700	-1.5
12/11/2025	15.55	12,050,300	15.09	15.59	15.09	1,780,600	473,600	22.3
11/11/2025	14.95	4,304,900	15.09	15.23	14.82	26,000	175,300	-2.5
10/11/2025	14.86	8,278,900	15.09	15.59	14.59	520,400	105,200	7.0
07/11/2025	15.18	13,715,400	15.23	15.73	15	567,200	877,900	-5.4
06/11/2025	15.23	6,073,700	15.55	15.55	15.09	153,700	762,100	-10.3
05/11/2025	15.41	10,941,800	15.23	15.59	15.14	107,000	583,800	-8.1
04/11/2025	15.27	12,613,500	14.77	15.27	14.36	682,200	268,600	6.8
03/11/2025	14.73	12,910,700	14.59	15.36	14.45	949,900	99,900	13.9
31/10/2025	14.55	5,543,400	14.45	14.82	14.45	608,200	127,300	7.7
30/10/2025	14.50	4,217,400	14.77	14.86	14.45	272,500	274,800	-0.1
29/10/2025	14.77	5,613,000	14.82	15.05	14.64	12,200	197,500	-3.0
28/10/2025	14.73	5,471,000	14.23	14.73	14.23	147,900	2,100	2.3
27/10/2025	14.27	5,912,600	14.23	14.73	14.18	311,300	93,200	3.5
24/10/2025	14.09	6,589,400	14.32	14.50	14.09	203,400	805,900	-9.5
23/10/2025	14.45	5,269,200	14.50	14.77	14.45	103,600	238,300	-2.2
22/10/2025	14.64	9,110,500	14.73	14.73	14	89,500	1,011,900	-14.5
21/10/2025	14.41	18,560,600	15	15.05	14.14	737,000	932,200	-3.7
20/10/2025	15.05	14,363,300	16.18	16.27	15.05	318,500	132,400	3.1
17/10/2025	16.14	22,547,000	15.95	16.50	15.86	1,012,600	463,900	9.7
16/10/2025	15.86	10,579,000	15.59	15.91	15.32	939,800	356,100	10.0
15/10/2025	15.45	7,885,500	15.36	15.73	15.32	90,500	1,180,700	-18.6
14/10/2025	15.45	16,808,500	15.91	16.09	15.41	115,500	1,602,900	-25.8
13/10/2025	15.82	16,689,700	15.91	16.09	15.59	331,700	3,471,600	-54.6
10/10/2025	16.27	9,932,100	16.27	16.55	16.18	737,200	13,300	13.0
09/10/2025	16.14	7,860,900	16.27	16.36	16	0	0	0
08/10/2025	16.09	10,543,900	16	16.14	15.64	782,200	951,600	-3.0

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 (2026-06-29)	-1.60	-13.33%	32,908,900	175,309	0	10.40 12.10 10.65
2 tháng (2026-05-29)	-2.01	-16.19%	63,457,000	-519,279	0	10.40 12.55 10.65
3 tháng (2026-04-29)	-2.65	-20.28%	114,820,600	-1,793,964	0	10.40 13.09 10.65
6 tháng (2026-01-29)	-3.51	-25.23%	421,101,000	-2,345,833	9.3	10.40 14.68 10.65
12 tháng (2025-08-04)	-3.92	-27.37%	1,809,463,700	-6,776,233	-77.9	10.40 18.09 10.65
24 tháng (2024-08-07)	-4.37	-29.57%	3,555,728,500	-21,071,451	-400.1	10.27 18.09 10.65
36 tháng (2023-08-14)	-3.98	-27.66%	5,748,015,300	-13,144,162	-222.5	10.27 18.98 10.65
60 tháng (2021-08-23)	-8.40	-44.68%	10,176,220,200	-19,781,603	-623.7	5.24 31.84 10.65

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH