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)
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
11/04/2017
11.86
 576,240 11.86 11.99 11.75 2,000 5,300 -0.1
10/04/2017
11.86
 988,610 11.46 11.86 11.56 268,000 20 11.8
07/04/2017
11.46
 872,350 11.19 11.51 11.08 0 0 0
05/04/2017
11.19
 570,060 11.18 11.32 11.08 0 59,680 -2.5
04/04/2017
11.18
 728,670 11.00 11.19 10.82 0 600 -0.0
03/04/2017
11.00
 665,080 10.79 11.32 10.87 0 0 0
31/03/2017
10.79
 784,710 10.46 11.00 10.71 6,820 0 0.3
30/03/2017
10.46
 1,098,450 9.91 10.52 9.86 1,400 0 0.1
29/03/2017
9.91
 227,170 9.75 9.95 9.72 0 800 -0.0
28/03/2017
9.75
 122,130 9.55 9.76 9.64 0 0 0
27/03/2017
9.55
 155,510 9.62 9.67 9.55 0 300 -0.0
24/03/2017
9.62
 177,500 9.67 9.74 9.62 1,440 0 0.1
23/03/2017
9.67
 49,060 9.64 9.71 9.64 0 0 0
22/03/2017
9.64
 139,800 9.83 9.84 9.64 0 17,100 -0.6
21/03/2017
9.83
 189,860 9.72 9.84 9.70 60 50 0.0
20/03/2017
9.72
 124,930 9.55 9.72 9.49 0 0 0
17/03/2017
9.55
 86,640 9.64 9.72 9.46 0 7,500 -0.3
16/03/2017
9.64
 68,440 9.47 9.72 9.39 1,000 0 0.0
15/03/2017
9.47
 229,730 9.64 9.64 9.47 0 15,000 -0.5
14/03/2017
9.64
 253,330 9.78 9.80 9.64 0 25,000 -0.9
13/03/2017
9.78
 207,390 9.91 9.94 9.78 2,500 15,000 -0.5
10/03/2017
9.91
 224,090 9.95 9.98 9.91 0 0 0
09/03/2017
9.95
 251,520 9.88 9.96 9.91 59,000 0 2.2
08/03/2017
9.88
 199,350 9.78 9.98 9.78 15,100 0 0.6
07/03/2017
9.78
 188,710 9.71 9.82 9.70 0 0 0
06/03/2017
9.71
 129,990 9.67 9.80 9.64 0 3,100 -0.1
03/03/2017
9.67
 86,510 9.79 9.83 9.66 220 0 0.0
02/03/2017
9.79
 68,930 9.67 9.83 9.64 500 5,080 -0.2
01/03/2017
9.67
 135,620 9.72 9.72 9.60 0 0 0
28/02/2017
9.72
 236,810 10.02 10.12 9.72 0 0 0
27/02/2017
10.02
 226,310 9.76 10.02 9.74 90,000 0 3.3
24/02/2017
9.76
 255,480 9.86 9.86 9.72 85,000 200 3.1
23/02/2017
9.86
 222,330 9.88 9.99 9.72 70,000 0 2.6
22/02/2017
9.88
 388,630 10.04 10.07 9.82 45,000 5,400 1.5
21/02/2017
10.04
 230,500 9.94 10.10 9.91 502,000 0 18.7
20/02/2017
9.94
 518,600 9.91 9.96 9.59 88,000 3,000 3.1

Chính sách bảo mật | Điều khoản sử dụng |