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)
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
17/02/2017
9.91
 591,770 10.04 10.04 9.72 62,700 200 2.3
16/02/2017
10.04
 368,620 10.26 10.34 9.55 1,000 0 0.0
15/02/2017
10.26
 333,080 10.28 10.34 10.23 6,500 0 0.3
14/02/2017
10.28
 622,330 10.07 10.34 10.12 43,000 0 1.7
13/02/2017
10.07
 417,080 10.08 10.23 10.02 1,400 0 0.1
10/02/2017
10.08
 522,140 10.06 10.26 10.04 4,500 0 0.2
09/02/2017
10.06
 544,250 9.82 10.15 9.86 2,500 0 0.1
08/02/2017
9.82
 331,660 9.54 9.82 9.54 20,020 0 0.7
07/02/2017
9.54
 292,190 9.50 9.62 9.51 20 5,100 -0.2
06/02/2017
9.50
 176,950 9.38 9.51 9.41 0 0 0
03/02/2017
9.38
 171,610 9.34 9.50 9.33 13,510 0 0.5
02/02/2017
9.34
 127,060 9.41 9.58 9.33 0 3,000 -0.1
25/01/2017
9.41
 95,800 9.33 9.41 9.30 0 5,000 -0.2
24/01/2017
9.33
 82,850 9.33 9.38 9.33 0 0 0
23/01/2017
9.33
 355,190 9.39 9.54 9.27 0 3,000 -0.1
20/01/2017
9.39
 155,300 9.41 9.62 9.33 0 0 0
19/01/2017
9.41
 64,680 9.53 9.64 9.41 0 0 0
18/01/2017
9.53
 73,270 9.59 9.70 9.53 0 0 0
17/01/2017
9.59
 122,740 9.51 9.72 9.46 0 0 0
16/01/2017
9.51
 216,790 9.87 9.99 9.49 0 500 -0.0
13/01/2017
9.87
 119,760 9.94 10.04 9.86 0 0 0
12/01/2017
9.94
 183,470 10.03 10.10 9.92 0 0 0
11/01/2017
10.03
 162,020 9.99 10.12 9.96 0 0 0
10/01/2017
9.99
 450,720 9.83 10.10 9.96 0 0 0
09/01/2017
9.83
 224,430 9.67 9.86 9.67 0 15,000 -0.6
06/01/2017
9.67
 163,300 9.80 9.96 9.67 0 10,000 -0.4
05/01/2017
9.80
 208,840 9.72 9.91 9.67 0 5,000 -0.2
04/01/2017
9.72
 231,890 9.51 9.86 9.54 700 15,000 -0.5
03/01/2017
9.51
 79,460 9.33 9.51 9.27 0 0 0
30/12/2016
9.33
 90,220 9.31 9.37 9.30 29,000 0 1.0
29/12/2016
9.31
 50,940 9.35 9.46 9.31 0 0 0
28/12/2016
9.35
 88,220 9.30 9.41 9.30 16,000 10,000 0.2
27/12/2016
9.30
 128,860 9.31 9.33 9.11 85,180 19,900 2.3
26/12/2016
9.31
 152,530 9.35 9.43 9.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |