Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/09/2016	10.55	362,180	10.47	10.60	10.47	0	0	0
21/09/2016	10.47	306,670	10.38	10.66	10.39	1,580	0	0.1
20/09/2016	10.38	511,220	10.26	10.47	10.12	300	0	0.0
19/09/2016	10.26	595,130	9.70	10.28	9.86	8,820	0	0.3
16/09/2016	9.70	280,820	9.51	9.80	9.51	400	90	0.0
15/09/2016	9.51	849,300	9.94	9.94	9.33	0	2,200	-0.1
14/09/2016	9.94	402,690	10.12	10.26	9.86	400	62,840	-2.4
13/09/2016	10.12	554,100	10.12	10.36	9.99	10	80,350	-3.1
12/09/2016	10.12	552,510	10.71	10.71	10.12	3,120	4,200	-0.0
09/09/2016	10.71	243,560	10.84	10.92	10.68	0	9,000	-0.4
08/09/2016	10.84	665,880	10.66	10.87	10.52	74,050	1,000	2.9
07/09/2016	10.66	1,348,290	10.44	10.66	9.86	111,200	1,500	4.3
06/09/2016	10.44	824,460	11.22	11.38	10.44	800	0	0.0
05/09/2016	11.22	1,297,220	11.06	11.70	11.19	3,090	150,000	-6.3
01/09/2016	11.06	487,230	10.95	11.06	10.71	2,600	200	0.1
31/08/2016	10.95	490,980	10.50	11.00	10.60	4,800	0	0.2
30/08/2016	10.50	787,160	9.83	10.50	9.78	4,300	1,200	0.1
29/08/2016	9.83	900,630	9.91	10.23	9.75	0	4,100	-0.2
26/08/2016	9.91	675,460	10.04	10.12	9.75	20,010	1,000	0.7
25/08/2016	10.04	648,610	9.49	10.12	9.72	1,000	1,000	0
24/08/2016	9.49	1,296,100	8.87	9.49	9.03	1,066,870	0	37.9
23/08/2016	8.87	475,500	8.50	8.87	8.39	4,200	0	0.1
22/08/2016	8.50	556,700	8.45	8.63	8.31	3,000	0	0.1
19/08/2016	8.45	1,120,850	8.79	8.85	8.45	1,900	0	0.1
18/08/2016	8.79	825,760	8.69	8.90	8.66	100	5,000	-0.2
17/08/2016	8.69	627,750	8.53	8.79	8.37	18,390	0	0.6
16/08/2016	8.53	942,130	8.34	8.58	8.31	500	0	0.0
15/08/2016	8.34	727,460	8.05	8.47	7.99	3,400	116,920	-3.5
12/08/2016	8.05	1,003,920	7.81	8.18	7.81	1,000	0	0.0
11/08/2016	7.81	1,197,040	7.30	7.81	7.30	500	500	-0.0
10/08/2016	7.30	454,760	7.22	7.35	7.19	400	0	0.0
09/08/2016	7.22	281,690	7.22	7.30	7.14	5,750	0	0.2
08/08/2016	7.22	623,070	7.14	7.30	7.14	0	0	0
05/08/2016	7.14	757,400	6.74	7.17	6.66	600	0	0.0
04/08/2016	6.74	260,820	6.69	6.93	6.71	600	4,000	-0.1
03/08/2016	6.69	239,240	6.53	6.71	6.47	100	0	0.0
02/08/2016	6.53	434,670	6.87	6.87	6.50	0	0	0
01/08/2016	6.87	265,550	7.03	7.03	6.82	0	1,000	-0.0
29/07/2016	7.03	309,660	7.14	7.14	7.01	0	1,900	-0.1
28/07/2016	7.14	376,910	7.14	7.25	7.11	0	400	-0.0
27/07/2016	7.14	359,370	7.09	7.19	7.01	3,000	5,510	-0.1
26/07/2016	7.09	449,070	7.43	7.43	6.98	2,000	700	0.0
25/07/2016	7.43	562,950	7.33	7.62	7.19	400	0	0.0
22/07/2016	7.33	476,910	7.43	7.46	7.06	0	0	0
21/07/2016	7.43	1,872,830	7.03	7.51	7.41	7,500	2,000	0.2
20/07/2016	7.03	336,130	6.93	7.09	6.87	400	0	0.0
19/07/2016	6.93	645,510	6.98	7.33	6.82	2,000	0	0.1
18/07/2016	6.98	633,200	6.53	6.98	6.63	800	0	0.0
15/07/2016	6.53	482,810	6.74	6.87	6.53	0	1,000	-0.0
14/07/2016	6.74	396,810	7.22	7.25	6.74	0	1,580	-0.0
13/07/2016	7.22	462,080	7.17	7.33	7.14	0	0	0
12/07/2016	7.17	501,660	7.19	7.30	6.95	0	2,330	-0.1
11/07/2016	7.19	598,460	7.41	7.54	7.19	0	300	-0.0
08/07/2016	7.41	919,360	7.33	7.70	7.30	400	22,080	-0.6
07/07/2016	7.33	584,760	7.43	7.65	7.19	0	3,000	-0.1
06/07/2016	7.43	419,940	7.30	7.46	7.14	500	0	0.0
05/07/2016	7.30	510,090	6.98	7.46	7.03	2,100	0	0.1
04/07/2016	6.98	942,730	6.66	7.01	6.77	5,000	0	0.1
01/07/2016	6.66	553,210	6.66	6.82	6.66	1,600	0	0.0
30/06/2016	6.66	501,240	6.55	6.85	6.55	7,680	0	0.2
29/06/2016	6.55	398,920	6.31	6.74	6.23	13,480	0	0.3
28/06/2016	6.31	405,290	6.18	6.45	6.26	0	0	0
27/06/2016	6.18	460,900	5.86	6.26	5.89	1,230	1,590	-0.0
24/06/2016	5.86	641,360	5.86	5.99	5.46	4,300	0	0.1
23/06/2016	5.86	422,670	5.70	6.05	5.83	0	0	0
22/06/2016	5.70	252,990	5.54	5.75	5.62	0	0	0
21/06/2016	5.54	219,470	5.65	5.75	5.52	100	0	0.0
20/06/2016	5.65	199,540	5.49	5.73	5.60	0	0	0
17/06/2016	5.49	732,780	5.60	5.73	5.46	1,000	0	0.0
16/06/2016	5.60	627,640	5.65	5.65	5.54	400	28,900	-0.6
15/06/2016	5.65	524,410	5.46	5.65	5.33	100	38,180	-0.8
14/06/2016	5.46	836,450	5.46	5.49	5.33	0	0	0
13/06/2016	5.46	441,920	5.36	5.57	5.36	0	0	0
10/06/2016	5.36	602,070	5.14	5.49	5.14	0	0	0
09/06/2016	5.14	475,380	5.14	5.22	5.12	0	0	0
08/06/2016	5.14	719,750	4.93	5.22	4.93	0	0	0
07/06/2016	4.93	373,310	4.66	4.93	4.64	0	0	0
06/06/2016	4.66	361,580	4.90	4.93	4.66	0	0	0
03/06/2016	4.90	180,520	4.90	5.01	4.90	0	0	0
02/06/2016	4.90	231,690	4.77	5.01	4.80	0	0	0
01/06/2016	4.77	322,770	4.66	4.80	4.61	1,050	0	0.0
31/05/2016	4.66	219,410	4.64	4.69	4.56	0	0	0
30/05/2016	4.64	117,510	4.50	4.64	4.53	0	0	0
27/05/2016	4.50	186,270	4.45	4.56	4.42	0	0	0
26/05/2016	4.45	101,660	4.56	4.61	4.45	0	0	0
25/05/2016	4.56	101,670	4.61	4.66	4.53	0	0	0
24/05/2016	4.61	237,210	4.45	4.61	4.45	0	0	0
23/05/2016	4.45	112,810	4.34	4.50	4.37	0	0	0
20/05/2016	4.34	123,260	4.45	4.50	4.34	0	60,000	-1.0
19/05/2016	4.45	107,230	4.42	4.48	4.37	0	8,000	-0.1
18/05/2016	4.42	167,110	4.50	4.50	4.37	0	0	0
17/05/2016	4.50	165,910	4.24	4.50	4.29	0	0	0
16/05/2016	4.24	135,800	4.40	4.40	4.24	0	5,000	-0.1
13/05/2016	4.40	338,380	4.53	4.53	4.32	0	0	0
12/05/2016	4.53	182,340	4.64	4.69	4.48	0	0	0
11/05/2016	4.64	265,160	4.48	4.64	4.45	6,000	3,000	0.1
10/05/2016	4.48	157,750	4.53	4.64	4.40	0	2,280	-0.0
09/05/2016	4.53	226,550	4.53	4.72	4.45	0	3,000	-0.1
06/05/2016	4.53	270,620	4.72	4.72	4.53	0	1,000	-0.0
05/05/2016	4.72	395,600	4.90	5.04	4.69	0	1,000	-0.0

Page:
<<
23
24
25
>>

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