CTCP Thép Nam Kim (nkg)

13.85
-0.20
(-1.42%)
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
(2026-02-23) 		-1.30 -8.47% 121,118,500 -95,200 -0.3
13.50
16.15
13.85
2 tháng
(2026-01-19) 		-1.75 -11.08% 207,980,000 -431,800 -5.9
13.50
16.15
13.85
3 tháng
(2025-12-18) 		-0.90 -6.02% 301,619,900 1,089,300 16.8
13.50
16.15
13.85
6 tháng
(2025-09-19) 		-5.55 -28.32% 874,754,700 -6,951,900 -134.5
13.50
19.60
13.85
12 tháng
(2025-03-24) 		-1.35 -8.77% 2,521,396,600 -1,724,817 -47.9
11.30
19.90
13.85
24 tháng
(2024-03-28) 		-6.28 -30.90% 3,907,150,500 -17,343,708 -365.5
11.30
20.88
13.85
36 tháng
(2023-04-03) 		2.25 19.05% 6,313,531,700 -15,348,107 -292.0
10.79
20.88
13.85
60 tháng
(2021-04-13) 		-0.18 -1.27% 10,438,041,600 -14,645,970 -560.8
5.76
35.03
13.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
7.58
 139,860 7.84 7.92 7.55 10,000 0 0.1
03/08/2018
7.84
 157,200 7.89 8.01 7.84 80,000 0 1.1
02/08/2018
7.89
 405,060 8.04 8.04 7.52 5,150 0 0.1
01/08/2018
8.04
 174,730 8.15 8.15 8.01 5,180 0 0.1
31/07/2018
8.15
 285,470 8.38 8.38 8.12 10 0 0.0
30/07/2018
8.38
 610,920 8.21 8.61 8.04 75,520 107,000 -0.5
27/07/2018
8.21
 312,460 8.04 8.29 8.04 94,230 100,000 -0.1
26/07/2018
8.04
 133,050 8.24 8.27 8.04 0 15,800 -0.2
25/07/2018
8.24
 302,160 8.21 8.44 8.21 35,750 0 0.5
24/07/2018
8.21
 302,470 8.38 8.38 8.09 174,810 50,840 1.8
23/07/2018
8.38
 291,280 8.67 8.67 8.32 1,000 0 0.0
20/07/2018
8.67
 293,070 8.67 8.78 8.61 73,400 0 1.1
19/07/2018
8.67
 519,130 8.50 8.98 8.61 154,280 0 2.3
18/07/2018
8.50
 499,340 7.95 8.50 7.98 150,000 0 2.2
17/07/2018
7.95
 69,110 7.98 8.01 7.89 0 0 0
16/07/2018
7.98
 200,150 7.89 7.98 7.84 0 2,920 -0.0
13/07/2018
7.89
 51,870 7.61 7.89 7.66 500 0 0.0
12/07/2018
7.61
 113,860 7.55 7.69 7.52 0 0 0
11/07/2018
7.55
 177,760 7.86 7.98 7.52 0 0 0
10/07/2018
7.86
 42,390 7.98 8.07 7.86 0 0 0
09/07/2018
7.98
 138,200 7.92 8.12 7.92 1,870 0 0.0
06/07/2018
7.92
 87,150 7.69 8.01 7.69 0 0 0
05/07/2018
7.69
 86,430 8.27 8.29 7.69 0 0 0
04/07/2018
8.27
 69,140 8.21 8.55 8.15 5,000 0 0.1
03/07/2018
8.21
 84,730 8.64 8.70 8.21 150 0 0.0
02/07/2018
8.64
 174,650 8.96 9.07 8.41 160 0 0.0
29/06/2018
8.96
 182,090 9.18 9.36 8.96 0 0 0
28/06/2018
9.18
 219,290 9.36 9.44 9.13 0 0 0
27/06/2018
9.36
 68,740 9.53 9.73 9.36 1,000 10,000 -0.1
26/06/2018
9.53
 47,030 9.64 9.64 9.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |