CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
17.55
 1,146,670 17.43 17.92 17.22 518,530 102,660 17.7
19/01/2018
17.43
 1,027,610 16.81 17.71 16.73 496,440 400 21.1
18/01/2018
16.81
 709,080 16.81 17.02 16.20 2,000 95,100 -3.7
17/01/2018
16.81
 335,990 17.63 17.75 16.81 302,510 295,100 0.3
16/01/2018
17.63
 273,290 17.51 17.96 17.47 52,000 6,090 2.0
15/01/2018
17.51
 429,180 17.53 17.53 17.26 1,720 1,920 -0.0
12/01/2018
17.53
 930,910 17.71 18.00 17.53 276,230 276,750 -0.0
11/01/2018
17.71
 585,860 18.16 18.16 17.71 337,340 329,920 0.3
10/01/2018
18.16
 1,458,900 18.02 18.53 17.84 1,216,230 513,590 31.3
09/01/2018
18.02
 1,127,150 17.73 18.06 17.59 456,980 300 19.9
08/01/2018
17.73
 907,850 17.55 17.84 17.22 466,050 0 20.1
05/01/2018
17.55
 1,459,870 16.89 17.55 16.57 744,550 0 31.2
04/01/2018
16.89
 689,820 16.98 17.02 16.87 208,620 22,420 7.7
03/01/2018
16.98
 1,296,300 16.81 17.02 16.52 600,460 100 24.7
02/01/2018
16.81
 1,653,510 15.91 16.81 15.81 371,140 0 14.7
29/12/2017
15.91
 830,550 15.87 15.95 15.75 316,050 4,400 12.1
28/12/2017
15.87
 512,010 15.79 15.91 15.79 28,400 0 1.1
27/12/2017
15.79
 774,260 15.54 15.95 15.50 386,290 1,110 14.8
26/12/2017
15.54
 254,350 15.46 15.66 15.44 2,000 0 0.1
25/12/2017
15.46
 316,970 15.79 15.79 15.42 920 3,500 -0.1
22/12/2017
15.79
 636,150 15.83 15.83 15.40 5,100 0 0.2
21/12/2017
15.83
 540,520 15.99 16.07 15.83 1,020 0 0.0
20/12/2017
15.99
 626,090 16.07 16.20 15.91 0 0 0
19/12/2017
16.07
 994,100 15.56 16.16 15.58 110 5,250 -0.2
18/12/2017
15.56
 489,850 15.66 15.70 15.52 4,200 1,000 0.1
15/12/2017
15.66
 219,880 15.46 15.75 15.46 100 0 0.0
14/12/2017
15.46
 266,390 15.31 15.46 15.21 0 0 0
13/12/2017
15.31
 200,480 15.38 15.58 15.25 470 0 0.0
12/12/2017
15.38
 504,210 15.38 15.58 15.13 80,700 0 3.0
11/12/2017
15.38
 500,480 15.75 15.75 15.38 85,300 0 3.2
08/12/2017
15.75
 393,840 15.66 15.83 15.62 980 30 0.0
07/12/2017
15.66
 755,130 15.79 15.79 15.62 10,740 310 0.4
06/12/2017
15.79
 924,130 15.79 15.83 15.50 3,120 5,100 -0.1
05/12/2017
15.79
 1,206,780 16.11 16.20 15.79 63,550 0 2.5
04/12/2017
16.11
 1,189,440 15.85 16.16 15.85 63,450 25,950 1.5
01/12/2017
15.85
 645,210 15.81 15.91 15.70 300 6,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |