CTCP Thép Nam Kim (nkg)

15.35
0.20
(1.32%)
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% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2018
9.64
 104,900 9.76 9.99 9.47 0 0 0
22/06/2018
9.76
 62,310 9.73 9.76 9.53 1,010 0 0.0
21/06/2018
9.73
 66,670 9.76 10.05 9.56 300 0 0.0
20/06/2018
9.76
 154,730 9.13 9.76 9.10 10 10 0
19/06/2018
9.13
 407,460 9.59 9.59 9.10 13,370 0 0.2
18/06/2018
9.59
 314,810 10.05 10.30 9.59 0 0 0
15/06/2018
10.05
 139,540 10.28 10.28 10.02 60 0 0.0
14/06/2018
10.28
 327,190 10.33 10.39 10.02 200 6,500 -0.1
13/06/2018
10.33
 188,470 10.45 10.45 10.05 50 9,840 -0.2
12/06/2018
10.45
 378,200 10.33 10.56 9.64 31,420 12,000 0.3
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/06/2018
10.33
 920,110 10.07 10.76 10.33 4,580 32,420 -0.5
08/06/2018
10.07
 845,790 10.17 10.17 9.68 10,960 3,000 0.2
07/06/2018
10.17
 373,960 10.21 10.31 10.05 50,900 2,000 1.2
06/06/2018
10.21
 870,140 9.76 10.37 9.96 95,490 9,100 2.1
05/06/2018
9.76
 1,220,600 9.12 9.76 9.68 13,000 5,000 0.2
04/06/2018
9.12
 390,340 8.53 9.12 8.69 50,060 0 1.1
01/06/2018
8.53
 245,920 8.36 8.61 8.41 0 0 0
31/05/2018
8.36
 167,800 8.16 8.45 8.16 1,000 0 0.0
30/05/2018
8.16
 129,820 8.10 8.16 8.00 0 0 0
29/05/2018
8.10
 181,210 7.75 8.20 7.79 6,900 5,000 0.0
28/05/2018
7.75
 516,760 8.32 8.41 7.75 5,120 133,870 -2.5
25/05/2018
8.32
 188,520 8.75 8.75 8.32 11,070 36,000 -0.5
24/05/2018
8.75
 100,100 8.75 8.86 8.69 13,870 20,000 -0.1
23/05/2018
8.75
 207,130 8.75 8.82 8.69 39,970 73,000 -0.7
22/05/2018
8.75
 536,200 8.69 9.18 8.61 0 100,000 -2.2
21/05/2018
8.69
 239,510 8.73 8.98 8.69 0 35,500 -0.8
18/05/2018
8.73
 158,560 9.06 9.23 8.73 110 36,000 -0.8
17/05/2018
9.06
 250,890 9.02 9.43 9.02 240 100,000 -2.2
16/05/2018
9.02
 216,520 8.86 9.10 8.75 59,090 79,710 -0.5
15/05/2018
8.86
 325,540 8.90 8.92 8.80 38,620 62,000 -0.5
14/05/2018
8.90
 341,440 9.02 9.12 8.77 0 67,000 -1.5
11/05/2018
9.02
 282,260 9.18 9.18 8.82 5,000 60,000 -1.2
10/05/2018
9.18
 397,540 9.31 9.39 9.02 65,000 75,000 -0.2
09/05/2018
9.31
 916,200 8.73 9.33 8.45 82,490 330,040 -5.6
08/05/2018
8.73
 344,810 8.28 8.77 8.28 11,160 101,000 -1.9
07/05/2018
8.28
 309,320 8.28 8.28 8.20 95,440 236,950 -2.9
04/05/2018
8.28
 248,350 8.45 8.45 8.12 10 100,000 -2.0
03/05/2018
8.45
 311,480 8.77 8.77 8.18 200 106,000 -2.2
02/05/2018
8.77
 256,070 9.43 9.43 8.77 0 103,350 -2.2
27/04/2018
9.43
 472,070 8.90 9.43 8.69 183,980 300,750 -2.5
26/04/2018
8.90
 309,970 9.31 9.43 8.90 130 100,000 -2.2
24/04/2018
9.31
 440,540 9.47 9.49 9.18 0 102,000 -2.3
23/04/2018
9.47
 179,340 10.07 10.19 9.47 50 44,000 -1.1
20/04/2018
10.07
 413,550 9.59 10.21 9.49 12,000 100,000 -2.1
19/04/2018
9.59
 568,230 10.05 10.05 9.51 5,400 100,000 -2.2
18/04/2018
10.05
 275,980 10.50 10.50 10.05 6,800 83,230 -1.9
17/04/2018
10.50
 343,570 10.33 10.50 10.25 7,000 199,000 -4.9
16/04/2018
10.33
 947,480 10.93 10.93 10.17 310 124,850 -3.1
13/04/2018
10.93
 214,160 11.13 11.40 10.87 30 56,330 -1.5
12/04/2018
11.13
 192,410 11.19 11.46 10.82 9,430 0 0.3
11/04/2018
11.19
 318,890 11.46 11.52 11.19 5,240 91,850 -2.4
10/04/2018
11.46
 521,200 11.69 11.81 11.44 0 242,000 -6.8
09/04/2018
11.69
 728,070 12.34 12.34 11.64 2,000 180,350 -5.1
06/04/2018
12.34
 256,090 12.20 12.71 11.97 2,000 51,840 -1.5
05/04/2018
12.20
 365,740 12.63 12.63 12.18 570 161,730 -4.8
04/04/2018
12.63
 424,130 13.16 13.16 12.63 0 75,390 -2.4
03/04/2018
13.16
 410,230 13.39 13.39 13.00 150,000 137,210 0.4
02/04/2018
13.39
 943,510 13.00 13.45 13.06 393,240 2,220 12.8
30/03/2018
13.00
 696,030 12.16 13.00 12.18 620 0 0.0
29/03/2018
12.16
 338,090 11.85 12.24 11.75 0 0 0
28/03/2018
11.85
 383,380 11.85 11.85 11.48 71,650 4,620 1.9
27/03/2018
11.85
 253,030 12.01 12.22 11.85 7,200 19,740 -0.4
26/03/2018
12.01
 187,150 12.34 12.34 11.97 0 170 -0.0
23/03/2018
12.34
 362,130 12.67 12.67 12.12 41,040 100 1.2
22/03/2018
12.67
 100,870 12.71 12.85 12.59 0 0 0
21/03/2018
12.71
 139,980 12.71 12.88 12.59 8,000 31,000 -0.7
20/03/2018
12.71
 322,320 12.65 13.04 12.63 18,080 32,880 -0.5
19/03/2018
12.65
 454,400 12.88 13.00 12.63 0 9,400 -0.3
16/03/2018
12.88
 298,960 13.12 13.12 12.83 400 0 0.0
15/03/2018
13.12
 180,080 13.29 13.31 13.08 0 0 0
14/03/2018
13.29
 490,680 12.88 13.33 12.90 0 4,330 -0.1
13/03/2018
12.88
 446,200 13.12 13.12 12.75 30,470 1,000 0.9
12/03/2018
13.12
 263,850 13.37 13.53 13.12 0 0 0
09/03/2018
13.37
 295,400 13.53 13.74 13.37 22,500 6,170 0.5
08/03/2018
13.53
 356,760 13.31 13.65 13.31 1,190 0 0.0
07/03/2018
13.31
 374,860 13.33 13.41 13.16 0 79,100 -2.6
06/03/2018
13.33
 891,900 13.33 13.74 13.04 600 488,450 -15.8
05/03/2018
13.33
 914,740 14.11 14.11 13.33 0 250 -0.0
02/03/2018
14.11
 499,220 14.19 14.19 13.82 70,200 153,000 -2.8
01/03/2018
14.19
 796,310 13.78 14.31 13.67 500 0 0.0
28/02/2018
13.78
 979,650 13.82 13.94 13.74 1,100 0 0.0
27/02/2018
13.82
 545,720 14.23 14.27 13.74 1,500 83,000 -2.8
26/02/2018
14.23
 700,810 14.52 14.64 14.15 1,900 70,000 -2.4
23/02/2018
14.52
 338,800 14.52 14.64 14.31 1,940 55,580 -1.9
22/02/2018
14.52
 161,770 14.72 14.72 14.45 189,230 201,680 -0.4
21/02/2018
14.72
 269,550 14.68 15.13 14.64 28,080 78,320 -1.8
13/02/2018
14.68
 316,590 14.68 14.76 14.56 28,410 58,030 -1.1
12/02/2018
14.68
 113,990 14.35 14.76 14.35 60 0 0.0
09/02/2018
14.35
 201,470 14.35 14.35 13.37 242,840 201,500 1.4
08/02/2018
14.35
 262,210 14.88 14.88 14.31 329,920 296,970 1.2
07/02/2018
14.88
 263,650 14.23 15.09 14.76 51,270 0 1.9
06/02/2018
14.23
 841,400 15.25 15.25 14.19 35,000 300 1.2
05/02/2018
15.25
 329,680 16.28 16.28 15.25 900 0 0.0
02/02/2018
16.28
 295,310 16.28 16.30 15.58 42,500 120 1.7
01/02/2018
16.28
 282,580 16.98 16.98 16.28 0 0 0
31/01/2018
16.98
 834,710 16.28 16.98 16.28 170,350 70,500 4.1
30/01/2018
16.28
 719,460 16.36 16.40 16.07 302,000 0 12.0
29/01/2018
16.36
 436,800 16.57 16.61 16.22 15,100 7,410 0.3
26/01/2018
16.57
 1,102,290 16.77 16.77 16.20 0 150,610 -6.0
25/01/2018
16.77
 1,110,050 17.55 17.55 16.69 769,120 761,320 0.3

Chính sách bảo mật | Điều khoản sử dụng |