CTCP Thép Nam Kim (nkg)

15.30
0.15
(0.99%)
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)
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
30/11/2017
15.81
 1,356,420 15.75 16.11 15.75 500 1,000 -0.0
29/11/2017
15.75
 619,510 15.77 15.83 15.62 0 4,700 -0.2
28/11/2017
15.77
 631,450 15.83 15.99 15.66 12,480 5,000 0.3
27/11/2017
15.83
 1,417,700 15.44 15.83 15.42 1,000 400 0.0
24/11/2017
15.44
 853,160 15.21 15.54 15.13 23,950 0 0.9
23/11/2017
15.21
 819,860 15.44 15.46 15.17 7,060 0 0.3
22/11/2017
15.44
 541,960 15.15 15.46 15.15 82,230 0 3.1
21/11/2017
15.15
 892,030 15.15 15.38 15.01 162,490 11,500 5.6
20/11/2017
15.15
 2,196,940 15.58 15.58 15.13 4,950 171,440 -6.3
17/11/2017
15.58
 815,460 15.79 15.91 15.46 10,900 2,120 0.3
16/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2017
15.79
 1,151,740 15.79 15.95 15.66 301,700 1,660 11.6
15/11/2017
15.79
 1,151,770 15.01 15.79 14.99 1,000 0 0.0
14/11/2017
15.01
 521,970 14.97 15.01 14.75 3,500 0 0.1
13/11/2017
14.97
 972,240 14.85 14.99 14.73 3,030 0 0.1
10/11/2017
14.85
 1,006,850 14.85 14.93 14.75 212,210 0 7.9
09/11/2017
14.85
 974,500 14.85 14.97 14.71 276,090 530 10.2
08/11/2017
14.85
 1,841,530 14.53 14.95 14.55 491,750 4,200 18.0
07/11/2017
14.53
 1,361,550 14.15 14.53 14.15 312,100 320 11.3
06/11/2017
14.15
 338,430 13.89 14.15 13.95 1,100 0 0.0
03/11/2017
13.89
 393,550 13.89 13.99 13.79 1,830 84,730 -2.9
02/11/2017
13.89
 478,730 13.83 13.99 13.63 200,000 0 6.9
01/11/2017
13.83
 183,220 13.85 13.99 13.67 17,230 0 0.6
31/10/2017
13.85
 210,800 13.79 13.87 13.59 5,000 0 0.2
30/10/2017
13.79
 255,040 13.99 14.07 13.59 0 0 0
27/10/2017
13.99
 201,860 13.85 14.07 13.85 2,100 0 0.1
26/10/2017
13.85
 331,740 13.71 14.15 13.69 0 0 0
25/10/2017
13.71
 182,760 13.75 13.85 13.51 0 1,570 -0.1
24/10/2017
13.75
 307,210 13.83 13.83 13.51 0 0 0
23/10/2017
13.83
 328,220 13.95 14.03 13.73 0 0 0
20/10/2017
13.95
 499,400 14.15 14.19 13.79 0 0 0
19/10/2017
14.15
 275,930 13.91 14.19 13.91 0 0 0
18/10/2017
13.91
 842,440 14.17 14.29 13.91 0 282,650 -10.0
17/10/2017
14.17
 354,590 14.15 14.27 14.07 100 70,110 -2.5
16/10/2017
14.15
 645,240 14.39 14.41 14.13 0 0 0
13/10/2017
14.39
 597,360 14.59 14.59 14.39 0 0 0
12/10/2017
14.59
 549,790 14.55 14.67 14.39 0 0 0
11/10/2017
14.55
 596,230 14.55 14.67 14.47 70,200 0 2.6
10/10/2017
14.55
 572,630 14.37 14.57 14.37 110 0 0.0
09/10/2017
14.37
 458,300 14.21 14.43 14.21 10 0 0.0
06/10/2017
14.21
 458,980 14.11 14.33 14.03 0 0 0
05/10/2017
14.11
 762,930 14.51 14.51 14.11 0 0 0
04/10/2017
14.51
 624,180 14.59 14.59 14.27 0 0 0
03/10/2017
14.59
 955,210 14.59 14.77 14.21 0 289,940 -10.5
02/10/2017
14.59
 1,125,960 14.09 14.59 14.09 0 0 0
29/09/2017
14.09
 456,290 13.95 14.11 13.83 0 0 0
28/09/2017
13.95
 228,760 13.91 14.03 13.87 0 0 0
27/09/2017
13.91
 436,710 13.89 14.07 13.83 0 0 0
26/09/2017
13.89
 429,220 14.13 14.13 13.89 0 2,000 -0.1
25/09/2017
14.13
 265,460 14.11 14.27 14.03 300 0 0.0
22/09/2017
14.11
 581,180 13.99 14.17 13.91 0 0 0
21/09/2017
13.99
 506,340 13.79 13.99 13.83 450,000 0 14.4
20/09/2017
13.79
 460,240 13.91 14.15 13.73 50 1,000 -0.0
19/09/2017
13.91
 908,900 13.27 14.19 13.15 100 4,800 -0.2
18/09/2017
13.27
 351,040 13.27 13.39 13.19 0 0 0
15/09/2017
13.27
 150,130 13.27 13.35 13.11 0 0 0
14/09/2017
13.27
 388,670 13.13 13.35 13.19 29,500 7,000 0.7
13/09/2017
13.13
 247,850 13.03 13.23 13.05 100 0 0.0
12/09/2017
13.03
 213,170 13.03 13.03 12.91 0 0 0
11/09/2017
13.03
 212,270 13.21 13.21 12.93 0 3,900 -0.1
08/09/2017
13.21
 325,290 13.27 13.27 13.03 410 0 0.0
07/09/2017
13.27
 383,350 13.27 13.39 13.11 100 50,400 -1.7
06/09/2017
13.27
 326,850 13.27 13.35 13.19 25,000 6,050 0.6
05/09/2017
13.27
 249,840 13.23 13.39 13.07 0 110 -0.0
01/09/2017
13.23
 546,830 13.21 13.27 12.45 50,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |