CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.35 -11.25% 34,712,100 220,009 0
10.40
12.10
10.90
2 tháng
(2026-06-01) 		-1.76 -14.18% 63,994,900 -341,379 0
10.40
12.55
10.90
3 tháng
(2026-05-04) 		-2.44 -18.65% 113,944,500 -1,762,664 0
10.40
13.09
10.90
6 tháng
(2026-01-30) 		-3.17 -22.93% 418,679,400 -2,220,433 10.6
10.40
14.68
10.90
12 tháng
(2025-08-04) 		-3.67 -25.62% 1,811,266,900 -6,731,533 -77.9
10.40
18.09
10.90
24 tháng
(2024-08-08) 		-4.08 -27.70% 3,555,044,200 -20,846,051 -396.4
10.27
18.09
10.90
36 tháng
(2023-08-14) 		-3.73 -25.92% 5,749,818,500 -13,099,462 -222.5
10.27
18.98
10.90
60 tháng
(2021-08-24) 		-8.43 -44.19% 10,170,857,800 -19,780,303 -625.2
5.24
31.84
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
13.26
 955,210 13.26 13.42 12.92 0 289,940 -10.5
02/10/2017
13.26
 1,125,960 12.81 13.26 12.81 0 0 0
29/09/2017
12.81
 456,290 12.68 12.83 12.57 0 0 0
28/09/2017
12.68
 228,760 12.64 12.75 12.61 0 0 0
27/09/2017
12.64
 436,710 12.63 12.79 12.57 0 0 0
26/09/2017
12.63
 429,220 12.84 12.84 12.63 0 2,000 -0.1
25/09/2017
12.84
 265,460 12.83 12.97 12.75 300 0 0.0
22/09/2017
12.83
 581,180 12.72 12.88 12.64 0 0 0
21/09/2017
12.72
 506,340 12.53 12.72 12.57 450,000 0 14.4
20/09/2017
12.53
 460,240 12.64 12.86 12.48 50 1,000 -0.0
19/09/2017
12.64
 908,900 12.06 12.90 11.95 100 4,800 -0.2
18/09/2017
12.06
 351,040 12.06 12.17 11.99 0 0 0
15/09/2017
12.06
 150,130 12.06 12.13 11.92 0 0 0
14/09/2017
12.06
 388,670 11.94 12.13 11.99 29,500 7,000 0.7
13/09/2017
11.94
 247,850 11.84 12.03 11.86 100 0 0.0
12/09/2017
11.84
 213,170 11.84 11.84 11.74 0 0 0
11/09/2017
11.84
 212,270 12.01 12.01 11.75 0 3,900 -0.1
08/09/2017
12.01
 325,290 12.06 12.06 11.84 410 0 0.0
07/09/2017
12.06
 383,350 12.06 12.17 11.92 100 50,400 -1.7
06/09/2017
12.06
 326,850 12.06 12.13 11.99 25,000 6,050 0.6
05/09/2017
12.06
 249,840 12.03 12.17 11.88 0 110 -0.0
01/09/2017
12.03
 546,830 12.01 12.06 11.32 50,000 0 1.7
31/08/2017
12.01
 728,940 11.90 12.10 11.95 0 1,100 -0.0
30/08/2017
11.90
 514,580 11.66 11.92 11.66 0 1,000 -0.0
29/08/2017
11.66
 682,440 11.35 11.72 11.54 2,180 10 0.1
28/08/2017
11.35
 262,020 11.14 11.52 11.14 0 0 0
25/08/2017
11.14
 168,590 11.15 11.34 11.08 0 0 0
24/08/2017
11.15
 127,660 11.26 11.34 11.15 0 0 0
23/08/2017
11.26
 81,080 11.37 11.41 11.23 0 0 0
22/08/2017
11.37
 227,390 11.39 11.44 11.26 1,400 2,210 -0.0
21/08/2017
11.39
 112,900 11.37 11.55 11.30 10,000 0 0.3
18/08/2017
11.37
 234,320 11.35 11.41 11.26 0 3,000 -0.1
17/08/2017
11.35
 198,030 11.59 11.70 11.30 10 0 0.0
16/08/2017
11.59
 254,970 11.43 11.59 11.26 0 0 0
15/08/2017
11.43
 225,600 11.32 11.54 11.34 40,000 0 1.3
14/08/2017
11.32
 321,410 10.97 11.34 11.08 3,000 0 0.1
11/08/2017
10.97
 124,250 10.94 11.04 10.83 0 0 0
10/08/2017
10.94
 80,850 10.94 11.04 10.90 0 1,210 -0.0
09/08/2017
10.94
 191,750 11.19 11.26 10.90 300 10 0.0
08/08/2017
11.19
 167,420 11.23 11.37 11.19 400 0 0.0
07/08/2017
11.23
 218,650 11.08 11.23 11.06 0 0 0
04/08/2017
11.08
 159,370 11.17 11.26 11.08 0 0 0
03/08/2017
11.17
 259,160 11.12 11.26 11.14 200 121,260 -3.7
02/08/2017
11.12
 686,960 11.48 11.50 11.03 0 264,700 -8.2
01/08/2017
11.48
 192,080 11.55 11.63 11.43 10 0 0.0
31/07/2017
11.55
 624,540 11.74 11.74 11.44 10 0 0.0
28/07/2017
11.74
 241,070 11.61 11.74 11.61 0 10 -0.0
27/07/2017
11.61
 377,600 11.57 11.61 11.41 0 0 0
26/07/2017
11.57
 431,310 11.37 11.59 11.41 150 0 0.0
25/07/2017
11.37
 345,890 11.15 11.63 11.17 10 10 -0
24/07/2017
11.15
 566,010 11.08 11.23 10.68 1,000 0 0.0
21/07/2017
11.08
 844,850 11.83 11.99 11.08 300 0 0.0
20/07/2017
11.83
 364,400 11.72 11.83 11.63 0 6,000 -0.2
19/07/2017
11.72
 467,510 11.72 11.97 11.72 1,300 145,000 -4.7
18/07/2017
11.72
 811,920 12.03 12.13 11.66 0 10 -0.0
17/07/2017
12.03
 743,770 12.46 12.55 12.01 100 0 0.0
14/07/2017
12.46
 729,950 12.37 12.55 12.37 250 0 0.0
13/07/2017
12.37
 375,880 12.35 12.50 12.21 0 0 0
12/07/2017
12.35
 493,370 12.50 12.53 12.17 0 0 0
11/07/2017
12.50
 883,910 12.66 12.72 12.03 0 263,870 -9.0
10/07/2017
12.66
 1,364,640 12.52 12.90 12.55 0 20 -0.0
07/07/2017
12.52
 1,120,120 12.52 12.70 12.52 1,250 0 0.0
06/07/2017
12.52
 643,630 12.57 12.61 12.50 0 0 0
05/07/2017
12.57
 403,740 12.59 12.61 12.48 0 0 0
04/07/2017
12.59
 725,310 12.55 12.68 12.48 950 0 0.0
03/07/2017
12.55
 1,703,090 12.03 12.64 12.15 202,900 0 6.9
30/06/2017
12.03
 616,780 11.84 12.10 11.81 100,000 0 3.3
29/06/2017
11.84
 187,370 11.97 11.97 11.77 0 6,000 -0.2
28/06/2017
11.97
 380,800 11.88 11.99 11.74 10 200 -0.0
27/06/2017
11.88
 390,070 11.83 11.94 11.70 0 0 0
26/06/2017
11.83
 310,870 11.99 12.06 11.81 0 9,740 -0.3
23/06/2017
11.99
 310,800 12.08 12.10 11.90 1,300 3,000 -0.1
22/06/2017
12.08
 675,890 11.74 12.08 11.64 200 0 0.0
21/06/2017
11.74
 208,230 11.72 11.79 11.63 0 0 0
20/06/2017
11.72
 356,520 11.70 11.81 11.66 300 150 0.0
19/06/2017
11.70
 266,770 11.66 11.77 11.61 0 3,500 -0.1
16/06/2017
11.66
 266,500 11.77 11.81 11.61 0 40 -0.0
15/06/2017
11.77
 352,270 11.74 11.81 11.63 0 240 -0.0
14/06/2017
11.74
 334,820 11.81 11.99 11.63 3,000 0 0.1
13/06/2017
11.81
 242,380 11.55 11.81 11.55 0 3,590 -0.1
12/06/2017
11.55
 939,610 12.17 12.17 11.52 790 35,210 -1.1
09/06/2017
12.17
 435,680 12.30 12.39 12.17 0 0 0
08/06/2017
12.30
 319,220 12.21 12.32 12.03 3,000 0 0.1
07/06/2017
12.21
 700,240 12.33 12.46 12.15 0 0 0
06/06/2017
12.33
 685,630 12.21 12.53 12.03 150 0 0.0
05/06/2017
12.21
 506,650 12.21 12.28 12.06 600 4,000 -0.1
02/06/2017
12.21
 549,610 12.17 12.28 11.99 0 0 0
01/06/2017
12.17
 511,420 12.35 12.46 12.13 10,500 25,000 -0.5
31/05/2017
12.35
 1,537,830 11.59 12.39 11.34 500 1,520 -0.0
30/05/2017
11.59
 691,340 12.06 12.06 11.59 600 0 0.0
29/05/2017
12.06
 797,180 11.52 12.17 11.63 17,850 30 0.6
26/05/2017
11.52
 540,620 11.46 11.52 11.35 20,000 0 0.6
25/05/2017
11.46
 587,790 11.54 11.57 11.37 0 1,300 -0.0
24/05/2017
11.54
 422,650 11.37 11.61 11.44 1,320 0 0.0
23/05/2017
11.37
 1,340,350 10.70 11.44 10.86 490 30 0.0
22/05/2017
10.70
 557,040 10.43 10.83 10.19 212,970 0 6.3
19/05/2017
10.43
 317,730 10.54 10.54 10.10 900 0 0.0
18/05/2017
10.54
 382,910 10.86 10.86 10.43 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
10.86
 621,540 10.32 10.95 10.57 2,000 0 0.1
16/05/2017
10.32
 500,490 10.66 10.72 10.29 220 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |