CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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
(2025-12-29) 		-0.35 -2.30% 103,421,500 158,400 1.6
14.45
16.15
15.15
2 tháng
(2025-12-01) 		-1.15 -7.19% 178,466,000 733,200 9.6
14.45
16.30
15.15
3 tháng
(2025-10-30) 		-1.10 -6.90% 350,233,300 1,520,900 21.1
14.45
17.25
15.15
6 tháng
(2025-08-01) 		-0.65 -4.19% 1,405,584,900 -5,896,500 -110.4
14.45
19.90
15.15
12 tháng
(2025-02-03) 		1.25 9.19% 2,654,442,700 -2,854,433 -66.9
11.30
19.90
15.15
24 tháng
(2024-02-15) 		-4.43 -22.98% 4,038,455,400 -21,659,229 -468.7
11.30
20.88
15.15
36 tháng
(2023-02-13) 		4.33 41.20% 6,544,141,100 -5,857,445 -138.6
10.52
20.88
15.15
60 tháng
(2021-02-23) 		5.19 53.68% 10,455,606,500 -14,764,670 -562.7
5.76
35.03
15.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |