CTCP Thép Nam Kim (nkg)

16.10
-0.20
(-1.23%)
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
(2025-11-05) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
4.90
 385,090 4.66 4.93 4.80 8,100 2,000 0.1
29/04/2016
4.66
 566,700 4.37 4.66 4.37 3,000 0 0.1
28/04/2016
4.37
 119,850 4.29 4.40 4.29 0 0 0
27/04/2016
4.29
 176,290 4.40 4.48 4.29 0 0 0
26/04/2016
4.40
 200,300 4.48 4.48 4.26 0 3,000 -0.0
25/04/2016
4.48
 333,340 4.42 4.61 4.37 0 3,000 -0.0
22/04/2016
4.42
 152,070 4.26 4.53 4.26 0 0 0
21/04/2016
4.26
 445,100 4.00 4.26 4.00 2,000 0 0.0
20/04/2016
4.00
 371,110 3.84 4.02 3.86 0 0 0
19/04/2016
3.84
 255,980 4.05 4.05 3.81 0 6,000 -0.1
15/04/2016
4.05
 235,770 4.08 4.16 4.02 0 0 0
14/04/2016
4.08
 346,160 3.94 4.13 3.94 19,000 0 0.3
13/04/2016
3.94
 312,870 3.94 4.02 3.86 1,100 0 0.0
12/04/2016
3.94
 245,850 4.02 4.05 3.94 0 1,100 -0.0
11/04/2016
4.02
 966,730 3.78 4.02 4.00 24,000 5,100 0.3
08/04/2016
3.78
 956,880 3.54 3.78 3.60 44,700 3,520 0.6
07/04/2016
3.54
 137,870 3.33 3.54 3.38 0 0 0
06/04/2016
3.33
 4,770 3.33 3.33 3.22 0 0 0
05/04/2016
3.33
 8,070 3.28 3.33 3.20 0 100 -0.0
04/04/2016
3.28
 17,040 3.41 3.41 3.22 0 0 0
01/04/2016
3.41
 47,660 3.44 3.44 3.22 0 100 -0.0
31/03/2016
3.44
 25,750 3.44 3.44 3.20 0 0 0
30/03/2016
3.44
 12,000 3.46 3.46 3.36 0 0 0
29/03/2016
3.46
 7,290 3.54 3.54 3.36 0 0 0
28/03/2016
3.54
 44,700 3.46 3.54 3.41 6,000 0 0.1
25/03/2016
3.46
 17,270 3.30 3.46 3.28 0 0 0
24/03/2016
3.30
 17,680 3.36 3.41 3.28 0 0 0
23/03/2016
3.36
 29,130 3.36 3.54 3.36 0 0 0
22/03/2016
3.36
 60,270 3.28 3.36 3.25 0 0 0
21/03/2016
3.28
 65,870 3.36 3.41 3.28 0 0 0
18/03/2016
3.36
 26,200 3.44 3.44 3.33 0 0 0
17/03/2016
3.44
 3,470 3.41 3.46 3.30 0 0 0
16/03/2016
3.41
 69,910 3.54 3.54 3.38 0 0 0
15/03/2016
3.54
 45,170 3.44 3.54 3.41 0 0 0
14/03/2016
3.44
 28,090 3.41 3.49 3.41 0 0 0
11/03/2016
3.41
 135,580 3.30 3.44 3.33 1,000 0 0.0
10/03/2016
3.30
 61,560 3.20 3.30 3.20 0 0 0
09/03/2016
3.20
 59,280 3.20 3.25 3.20 0 0 0
08/03/2016
3.20
 82,440 3.01 3.20 3.06 0 0 0
07/03/2016
3.01
 37,980 3.04 3.04 2.98 0 0 0
04/03/2016
3.04
 7,240 3.06 3.06 2.98 0 0 0
03/03/2016
3.06
 10,740 2.98 3.06 3.01 0 0 0
02/03/2016
2.98
 18,660 3.06 3.12 2.98 0 0 0
01/03/2016
3.06
 8,640 3.12 3.12 3.01 0 0 0
29/02/2016
3.12
 11,320 3.09 3.14 3.04 0 0 0
26/02/2016
3.09
 11,160 3.01 3.12 3.01 5,000 0 0.1
25/02/2016
3.01
 14,270 3.01 3.09 3.01 0 0 0
24/02/2016
3.01
 38,650 3.04 3.06 2.93 0 0 0
23/02/2016
3.04
 37,080 3.12 3.17 3.01 0 0 0
22/02/2016
3.12
 52,950 3.17 3.17 3.06 0 0 0
19/02/2016
3.17
 46,870 3.25 3.25 3.06 0 0 0
18/02/2016
3.25
 42,670 3.22 3.25 3.06 0 0 0
17/02/2016
3.22
 780 3.20 3.22 3.14 0 0 0
16/02/2016
3.20
 21,520 3.12 3.22 3.09 0 0 0
15/02/2016
3.12
 22,220 3.12 3.12 3.09 0 0 0
05/02/2016
3.12
 5,600 3.09 3.12 3.04 0 0 0
04/02/2016
3.09
 36,980 3.09 3.12 2.93 0 0 0
03/02/2016
3.09
 1,690 3.14 3.14 3.04 0 0 0
02/02/2016
3.14
 8,600 3.20 3.20 3.14 0 0 0
01/02/2016
3.20
 12,050 3.14 3.25 3.09 0 0 0
29/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/01/2016
3.14
 50,830 2.99 3.17 2.96 0 0 0
28/01/2016
2.99
 61,170 3.01 3.04 2.90 0 0 0
27/01/2016
3.01
 850 3.04 3.16 3.01 0 0 0
26/01/2016
3.04
 56,150 3.01 3.04 3.01 0 0 0
25/01/2016
3.01
 88,130 2.90 3.01 2.90 0 0 0
22/01/2016
2.90
 35,090 2.76 2.92 2.78 0 0 0
21/01/2016
2.76
 100,330 2.80 2.94 2.76 0 0 0
20/01/2016
2.80
 61,690 2.80 2.99 2.80 100 0 0.0
19/01/2016
2.80
 4,470 2.73 2.80 2.73 0 0 0
18/01/2016
2.73
 57,100 2.80 2.80 2.73 0 0 0
15/01/2016
2.80
 28,580 2.92 2.92 2.80 0 0 0
14/01/2016
2.92
 64,360 2.80 2.92 2.78 0 0 0
13/01/2016
2.80
 28,870 2.85 2.90 2.78 0 0 0
12/01/2016
2.85
 29,870 2.87 2.87 2.78 0 0 0
11/01/2016
2.87
 58,110 2.80 2.90 2.73 300 0 0.0
08/01/2016
2.80
 22,750 2.87 2.90 2.71 0 0 0
07/01/2016
2.87
 50,210 2.99 2.99 2.87 0 1,000 -0.0
06/01/2016
2.99
 53,320 2.94 2.99 2.92 0 0 0
05/01/2016
2.94
 10,610 2.99 3.01 2.87 0 0 0
04/01/2016
2.99
 11,110 2.94 3.01 2.94 0 0 0
31/12/2015
2.94
 24,770 2.97 2.97 2.87 0 0 0
30/12/2015
2.97
 8,430 2.97 2.99 2.92 0 0 0
29/12/2015
2.97
 12,690 2.92 2.97 2.85 0 0 0
28/12/2015
2.92
 38,960 2.97 2.97 2.85 1,000 0 0.0
25/12/2015
2.97
 5,710 3.11 3.11 2.97 0 0 0
24/12/2015
3.11
 1,610 3.11 3.11 2.97 0 0 0
23/12/2015
3.11
 75,000 3.25 3.25 3.04 0 0 0
22/12/2015
3.25
 40,210 3.04 3.25 2.90 0 0 0
21/12/2015
3.04
 27,860 3.04 3.04 2.94 0 0 0
18/12/2015
3.04
 57,300 3.06 3.09 2.92 0 0 0
17/12/2015
3.06
 75,190 3.09 3.09 3.06 0 7,000 -0.1
16/12/2015
3.09
 27,010 3.09 3.16 3.09 0 0 0
15/12/2015
3.09
 39,680 3.11 3.11 3.04 0 1,040 -0.0
14/12/2015
3.11
 9,520 3.13 3.13 3.04 0 0 0
11/12/2015
3.13
 17,850 3.13 3.13 3.04 0 0 0
10/12/2015
3.13
 18,710 3.13 3.13 3.09 0 0 0
09/12/2015
3.13
 11,940 3.20 3.20 3.13 0 0 0
08/12/2015
3.20
 4,080 3.23 3.23 3.06 0 0 0
07/12/2015
3.23
 7,730 3.16 3.23 3.16 0 0 0
04/12/2015
3.16
 26,560 3.23 3.23 3.16 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |