CTCP Thép Nam Kim (nkg)

13.85
-0.20
(-1.42%)
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
(2026-02-23) 		-1.35 -8.79% 117,883,300 -82,400 -0.2
13.50
16.15
14.05
2 tháng
(2026-01-16) 		-2.15 -13.31% 212,010,400 -452,500 -6.3
13.50
16.15
14.05
3 tháng
(2025-12-17) 		-1 -6.67% 300,579,100 1,521,400 23.3
13.50
16.15
14.05
6 tháng
(2025-09-18) 		-5.90 -29.65% 893,554,000 -5,127,600 -99.1
13.50
19.90
14.05
12 tháng
(2025-03-24) 		-1.40 -9.09% 2,518,161,400 -1,712,017 -47.7
11.30
19.90
14.05
24 tháng
(2024-03-27) 		-6.25 -30.88% 3,915,639,700 -18,342,608 -392.0
11.30
20.88
14.05
36 tháng
(2023-04-03) 		2.20 18.62% 6,310,296,500 -15,335,307 -291.8
10.79
20.88
14.05
60 tháng
(2021-04-12) 		-0.55 -3.80% 10,439,089,100 -14,502,370 -557.4
5.76
35.03
14.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
3.23
 20,690 3.27 3.27 3.23 700 0 0.0
02/12/2015
3.27
 27,220 3.27 3.34 3.16 300 0 0.0
01/12/2015
3.27
 100,280 3.16 3.32 3.16 2,000 0 0.0
30/11/2015
3.16
 58,720 3.13 3.18 3.09 0 0 0
27/11/2015
3.13
 78,220 3.09 3.16 3.09 0 0 0
26/11/2015
3.09
 61,640 3.13 3.13 3.09 0 0 0
25/11/2015
3.13
 49,100 3.20 3.20 3.09 0 0 0
24/11/2015
3.20
 46,960 3.23 3.23 3.16 0 0 0
23/11/2015
3.23
 28,480 3.16 3.27 3.13 0 0 0
20/11/2015
3.16
 65,770 3.11 3.23 3.11 3,000 2,500 0.0
19/11/2015
3.11
 192,210 3.25 3.25 3.11 0 0 0
18/11/2015
3.25
 160,340 3.37 3.39 3.25 0 0 0
17/11/2015
3.37
 44,910 3.39 3.39 3.30 0 0 0
16/11/2015
3.39
 18,650 3.37 3.39 3.32 0 0 0
13/11/2015
3.37
 61,890 3.27 3.37 3.27 0 5,000 -0.1
12/11/2015
3.27
 108,200 3.37 3.39 3.27 0 0 0
11/11/2015
3.37
 56,410 3.39 3.41 3.34 0 0 0
10/11/2015
3.39
 91,400 3.51 3.51 3.32 0 0 0
09/11/2015
3.51
 37,940 3.51 3.51 3.41 0 0 0
06/11/2015
3.51
 83,830 3.58 3.58 3.44 0 0 0
05/11/2015
3.58
 51,410 3.55 3.58 3.51 7,500 4,660 0.0
04/11/2015
3.55
 80,470 3.51 3.69 3.51 0 1,340 -0.0
03/11/2015
3.51
 154,260 3.51 3.58 3.46 200 1,190 -0.0
02/11/2015
3.51
 245,850 3.74 3.74 3.51 300 0 0.0
30/10/2015
3.74
 123,030 3.81 3.81 3.72 0 0 0
29/10/2015
3.81
 85,660 3.79 3.83 3.74 0 4,740 -0.1
28/10/2015
3.79
 282,080 3.69 3.90 3.72 0 0 0
27/10/2015
3.69
 218,300 3.67 3.72 3.65 0 0 0
26/10/2015
3.67
 315,300 3.46 3.69 3.51 8,740 0 0.1
23/10/2015
3.46
 96,870 3.46 3.55 3.44 2,000 0 0.0
22/10/2015
3.46
 220,520 3.51 3.51 3.39 0 0 0
21/10/2015
3.51
 272,980 3.62 3.65 3.46 0 11,000 -0.2
20/10/2015
3.62
 213,920 3.55 3.62 3.53 0 0 0
19/10/2015
3.55
 153,870 3.65 3.69 3.55 0 0 0
16/10/2015
3.65
 163,460 3.72 3.81 3.58 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |