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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |