Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/12/2016	9.35	58,760	9.43	9.59	9.35	0	5,000	-0.2
22/12/2016	9.43	149,690	9.49	9.64	9.43	0	20,580	-0.7
21/12/2016	9.49	229,620	9.38	9.58	9.29	0	3,000	-0.1
20/12/2016	9.38	120,060	9.33	9.46	9.27	37,660	0	1.3
19/12/2016	9.33	185,190	9.46	9.46	9.30	0	0	0
16/12/2016	9.46	143,990	9.57	9.59	9.30	580	0	0.0
15/12/2016	9.57	119,470	9.70	9.78	9.51	1,000	0	0.0
14/12/2016	9.70	214,670	9.49	9.70	9.46	0	1,000	-0.0
13/12/2016	9.49	305,540	9.06	9.49	8.77	396,240	3,300	13.7
12/12/2016	9.06	96,190	9.42	9.43	9.06	0	11,450	-0.4
09/12/2016	9.42	124,670	9.39	9.54	9.38	3,550	8,110	-0.2
08/12/2016	9.39	99,840	9.38	9.59	9.38	800	0	0.0
07/12/2016	9.38	117,260	9.43	9.54	9.38	0	0	0
06/12/2016	9.43	214,860	9.78	9.86	9.41	2,780	0	0.1
05/12/2016	9.78	150,500	9.79	9.86	9.75	0	5,000	-0.2
02/12/2016	9.79	103,900	9.99	10.07	9.72	0	31,100	-1.1
01/12/2016	9.99	225,530	9.86	10.12	9.75	0	5,000	-0.2
30/11/2016	9.86	323,040	9.94	10.04	9.70	1,000	0	0.0
29/11/2016	9.94	196,580	9.91	10.07	9.86	0	0	0
28/11/2016	9.91	209,690	10.15	10.15	9.88	1,000	10,140	-0.3
25/11/2016	10.15	178,730	10.08	10.18	10.07	60	0	0.0
24/11/2016	10.08	255,040	10.12	10.26	9.46	0	0	0
23/11/2016	10.12	137,020	10.12	10.22	10.10	1,020	0	0.0
22/11/2016	10.12	281,730	10.12	10.36	10.12	0	0	0
21/11/2016	10.12	182,090	10.10	10.26	9.99	80	7,850	-0.3
18/11/2016	10.10	322,360	10.02	10.10	9.87	10,300	940	0.4
17/11/2016	10.02	388,780	10.26	10.34	10.00	3,000	7,400	-0.2
16/11/2016	10.26	519,820	10.66	10.71	10.26	2,000	0	0.1
15/11/2016	10.66	619,880	10.63	10.76	10.58	20,600	0	0.8
14/11/2016	10.63	489,620	10.39	10.63	10.39	4,350	1,000	0.1
11/11/2016	10.39	529,340	10.42	10.44	10.18	43,950	0	1.7
10/11/2016	10.42	1,567,000	9.75	10.43	9.72	15,500	4,600	0.4
09/11/2016	9.75	424,140	9.68	9.83	9.11	1,600	0	0.1
08/11/2016	9.68	407,920	9.88	9.94	9.67	0	0	0
07/11/2016	9.88	291,080	9.59	9.96	9.64	600	3,000	-0.1
04/11/2016	9.59	107,270	9.63	9.72	9.49	300	7,700	-0.3
03/11/2016	9.63	383,340	9.62	9.63	9.30	1,000	450	0.0
02/11/2016	9.62	111,710	9.72	9.80	9.59	1,000	4,500	-0.1
01/11/2016	9.72	166,390	9.64	9.83	9.59	0	400	-0.0
31/10/2016	9.64	163,640	9.94	10.02	9.62	0	0	0
28/10/2016	9.94	243,680	9.72	9.94	9.64	9,560	12,000	-0.1
27/10/2016	9.72	165,870	9.86	9.86	9.72	0	11,700	-0.4
26/10/2016	9.86	229,850	9.96	10.02	9.64	900	11,000	-0.4
25/10/2016	9.96	291,410	10.28	10.31	9.91	0	10,000	-0.4
24/10/2016	10.28	439,500	10.18	10.52	10.20	30,320	15,780	0.6
21/10/2016	10.18	370,930	9.95	10.18	9.83	2,400	2,000	0.0
20/10/2016	9.95	168,240	9.90	10.11	9.80	1,000	5,200	-0.2
19/10/2016	9.90	293,880	9.59	10.02	9.59	500	800	-0.0
18/10/2016	9.59	324,090	9.75	9.75	9.57	0	1,600	-0.1
17/10/2016	9.75	199,430	9.91	9.98	9.70	0	0	0
14/10/2016	9.91	311,880	9.99	10.12	9.80	0	0	0
13/10/2016	9.99	222,400	9.99	10.12	9.86	0	10,700	-0.4
12/10/2016	9.99	151,270	10.23	10.39	9.96	0	20	-0.0
11/10/2016	10.23	348,960	9.91	10.26	9.58	0	8,000	-0.3
10/10/2016	9.91	236,990	10.34	10.34	9.91	0	0	0
07/10/2016	10.34	521,280	10.23	10.39	9.86	0	700	-0.0
06/10/2016	10.23	461,370	10.42	10.66	10.23	0	500	-0.0
05/10/2016	10.42	275,580	10.26	10.58	10.26	3,000	0	0.1
04/10/2016	10.26	753,370	10.68	10.68	10.20	10,770	2,700	0.3
03/10/2016	10.68	1,025,410	11.06	11.11	10.58	10	133,000	-5.4
30/09/2016	11.06	885,940	11.16	11.40	11.00	0	0	0
29/09/2016	11.16	415,590	11.51	11.51	11.06	50	650	-0.0
28/09/2016	11.51	421,220	11.26	11.59	11.40	4,710	0	0.2
27/09/2016	11.26	864,480	10.52	11.26	10.44	6,000	10,600	-0.2
26/09/2016	10.52	340,350	10.47	10.52	10.31	160	0	0.0
23/09/2016	10.47	320,440	10.55	10.60	10.26	0	0	0

Page:
<<
22
23
24
>>

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

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH