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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |