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)
31/08/2017
13.21
 728,940 13.09 13.31 13.15 0 1,100 -0.0
30/08/2017
13.09
 514,580 12.83 13.11 12.83 0 1,000 -0.0
29/08/2017
12.83
 682,440 12.49 12.89 12.69 2,180 10 0.1
28/08/2017
12.49
 262,020 12.25 12.67 12.25 0 0 0
25/08/2017
12.25
 168,590 12.27 12.47 12.19 0 0 0
24/08/2017
12.27
 127,660 12.39 12.47 12.27 0 0 0
23/08/2017
12.39
 81,080 12.51 12.55 12.35 0 0 0
22/08/2017
12.51
 227,390 12.53 12.59 12.39 1,400 2,210 -0.0
21/08/2017
12.53
 112,900 12.51 12.71 12.43 10,000 0 0.3
18/08/2017
12.51
 234,320 12.49 12.55 12.39 0 3,000 -0.1
17/08/2017
12.49
 198,030 12.75 12.87 12.43 10 0 0.0
16/08/2017
12.75
 254,970 12.57 12.75 12.39 0 0 0
15/08/2017
12.57
 225,600 12.45 12.69 12.47 40,000 0 1.3
14/08/2017
12.45
 321,410 12.07 12.47 12.19 3,000 0 0.1
11/08/2017
12.07
 124,250 12.03 12.15 11.91 0 0 0
10/08/2017
12.03
 80,850 12.03 12.15 11.99 0 1,210 -0.0
09/08/2017
12.03
 191,750 12.31 12.39 11.99 300 10 0.0
08/08/2017
12.31
 167,420 12.35 12.51 12.31 400 0 0.0
07/08/2017
12.35
 218,650 12.19 12.35 12.17 0 0 0
04/08/2017
12.19
 159,370 12.29 12.39 12.19 0 0 0
03/08/2017
12.29
 259,160 12.23 12.39 12.25 200 121,260 -3.7
02/08/2017
12.23
 686,960 12.63 12.65 12.13 0 264,700 -8.2
01/08/2017
12.63
 192,080 12.71 12.79 12.57 10 0 0.0
31/07/2017
12.71
 624,540 12.91 12.91 12.59 10 0 0.0
28/07/2017
12.91
 241,070 12.77 12.91 12.77 0 10 -0.0
27/07/2017
12.77
 377,600 12.73 12.77 12.55 0 0 0
26/07/2017
12.73
 431,310 12.51 12.75 12.55 150 0 0.0
25/07/2017
12.51
 345,890 12.27 12.79 12.29 10 10 -0
24/07/2017
12.27
 566,010 12.19 12.35 11.75 1,000 0 0.0
21/07/2017
12.19
 844,850 13.01 13.19 12.19 300 0 0.0
20/07/2017
13.01
 364,400 12.89 13.01 12.79 0 6,000 -0.2
19/07/2017
12.89
 467,510 12.89 13.17 12.89 1,300 145,000 -4.7
18/07/2017
12.89
 811,920 13.23 13.35 12.83 0 10 -0.0
17/07/2017
13.23
 743,770 13.71 13.81 13.21 100 0 0.0
14/07/2017
13.71
 729,950 13.61 13.81 13.61 250 0 0.0
13/07/2017
13.61
 375,880 13.59 13.75 13.43 0 0 0
12/07/2017
13.59
 493,370 13.75 13.79 13.39 0 0 0
11/07/2017
13.75
 883,910 13.93 13.99 13.23 0 263,870 -9.0
10/07/2017
13.93
 1,364,640 13.77 14.19 13.81 0 20 -0.0
07/07/2017
13.77
 1,120,120 13.77 13.97 13.77 1,250 0 0.0
06/07/2017
13.77
 643,630 13.83 13.87 13.75 0 0 0
05/07/2017
13.83
 403,740 13.85 13.87 13.73 0 0 0
04/07/2017
13.85
 725,310 13.81 13.95 13.73 950 0 0.0
03/07/2017
13.81
 1,703,090 13.23 13.91 13.37 202,900 0 6.9
30/06/2017
13.23
 616,780 13.03 13.31 12.99 100,000 0 3.3
29/06/2017
13.03
 187,370 13.17 13.17 12.95 0 6,000 -0.2
28/06/2017
13.17
 380,800 13.07 13.19 12.91 10 200 -0.0
27/06/2017
13.07
 390,070 13.01 13.13 12.87 0 0 0
26/06/2017
13.01
 310,870 13.19 13.27 12.99 0 9,740 -0.3
23/06/2017
13.19
 310,800 13.29 13.31 13.09 1,300 3,000 -0.1
22/06/2017
13.29
 675,890 12.91 13.29 12.81 200 0 0.0
21/06/2017
12.91
 208,230 12.89 12.97 12.79 0 0 0
20/06/2017
12.89
 356,520 12.87 12.99 12.83 300 150 0.0
19/06/2017
12.87
 266,770 12.83 12.95 12.77 0 3,500 -0.1
16/06/2017
12.83
 266,500 12.95 12.99 12.77 0 40 -0.0
15/06/2017
12.95
 352,270 12.91 12.99 12.79 0 240 -0.0
14/06/2017
12.91
 334,820 12.99 13.19 12.79 3,000 0 0.1
13/06/2017
12.99
 242,380 12.71 12.99 12.71 0 3,590 -0.1
12/06/2017
12.71
 939,610 13.39 13.39 12.67 790 35,210 -1.1
09/06/2017
13.39
 435,680 13.53 13.63 13.39 0 0 0
08/06/2017
13.53
 319,220 13.43 13.55 13.23 3,000 0 0.1
07/06/2017
13.43
 700,240 13.57 13.71 13.37 0 0 0
06/06/2017
13.57
 685,630 13.43 13.79 13.23 150 0 0.0
05/06/2017
13.43
 506,650 13.43 13.51 13.27 600 4,000 -0.1
02/06/2017
13.43
 549,610 13.39 13.51 13.19 0 0 0
01/06/2017
13.39
 511,420 13.59 13.71 13.35 10,500 25,000 -0.5
31/05/2017
13.59
 1,537,830 12.75 13.63 12.47 500 1,520 -0.0
30/05/2017
12.75
 691,340 13.27 13.27 12.75 600 0 0.0
29/05/2017
13.27
 797,180 12.67 13.39 12.79 17,850 30 0.6
26/05/2017
12.67
 540,620 12.61 12.67 12.49 20,000 0 0.6
25/05/2017
12.61
 587,790 12.69 12.73 12.51 0 1,300 -0.0
24/05/2017
12.69
 422,650 12.51 12.77 12.59 1,320 0 0.0
23/05/2017
12.51
 1,340,350 11.77 12.59 11.95 490 30 0.0
22/05/2017
11.77
 557,040 11.47 11.91 11.21 212,970 0 6.3
19/05/2017
11.47
 317,730 11.59 11.59 11.11 900 0 0.0
18/05/2017
11.59
 382,910 11.95 11.95 11.47 1,500 10,000 -0.2
17/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
17/05/2017
11.95
 621,540 11.35 12.05 11.63 2,000 0 0.1
16/05/2017
11.35
 500,490 11.72 11.79 11.32 220 0 0.0
15/05/2017
11.72
 545,980 11.94 11.96 11.72 4,720 0 0.2
12/05/2017
11.94
 540,710 11.88 11.96 11.82 151,200 0 6.7
11/05/2017
11.88
 297,800 11.94 11.99 11.83 50 0 0.0
10/05/2017
11.94
 522,440 11.86 12.02 11.78 250,010 0 11.2
09/05/2017
11.86
 532,630 12.00 12.04 11.64 1,030 400 0.0
08/05/2017
12.00
 256,450 11.83 12.04 11.83 10,000 0 0.5
05/05/2017
11.83
 227,740 12.02 12.07 11.78 80 0 0.0
04/05/2017
12.02
 562,420 11.79 12.06 11.88 10,430 5,620 0.2
03/05/2017
11.79
 499,710 11.32 11.79 11.38 0 0 0
28/04/2017
11.32
 308,060 11.64 11.64 11.19 0 0 0
27/04/2017
11.64
 225,850 11.64 11.67 11.54 0 0 0
26/04/2017
11.64
 293,180 11.54 11.71 11.54 1,000 0 0.0
25/04/2017
11.54
 510,880 11.38 11.58 11.38 0 0 0
24/04/2017
11.38
 383,250 11.38 11.54 11.24 0 3,710 -0.2
21/04/2017
11.38
 559,180 10.92 11.38 11.03 0 0 0
20/04/2017
10.92
 199,080 11.04 11.11 10.79 0 0 0
19/04/2017
11.04
 329,650 10.92 11.14 10.79 0 0 0
18/04/2017
10.92
 420,870 10.71 10.95 10.66 0 30,000 -1.2
17/04/2017
10.71
 523,620 10.95 11.11 10.71 0 3,920 -0.2
14/04/2017
10.95
 617,180 11.14 11.19 10.50 0 13,000 -0.5
13/04/2017
11.14
 913,230 11.48 11.51 11.14 0 0 0
12/04/2017
11.48
 693,320 11.86 11.86 11.40 2,630 12,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |