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)
15/07/2015
3.37
 11,450 3.44 3.48 3.37 0 0 0
14/07/2015
3.44
 23,010 3.41 3.44 3.34 0 0 0
13/07/2015
3.41
 28,750 3.39 3.46 3.39 0 0 0
10/07/2015
3.39
 34,620 3.34 3.41 3.34 0 0 0
09/07/2015
3.34
 77,580 3.30 3.34 3.30 0 0 0
08/07/2015
3.30
 64,590 3.41 3.41 3.30 0 0 0
07/07/2015
3.41
 114,180 3.30 3.41 3.32 14,690 0 0.2
06/07/2015
3.30
 49,510 3.27 3.34 3.27 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
03/07/2015
3.27
 56,920 3.25 3.44 3.27 0 0 0
02/07/2015
3.25
 75,100 3.25 3.25 3.20 0 0 0
01/07/2015
3.25
 52,080 3.25 3.27 3.25 0 0 0
30/06/2015
3.25
 198,680 3.25 3.35 3.22 0 0 0
29/06/2015
3.25
 99,510 3.25 3.25 3.18 0 5,000 -0.1
26/06/2015
3.25
 76,940 3.25 3.27 3.20 0 0 0
25/06/2015
3.25
 207,230 3.14 3.27 3.18 94,970 5,000 1.3
24/06/2015
3.14
 59,050 3.09 3.20 3.12 0 0 0
23/06/2015
3.09
 66,770 2.99 3.09 3.01 0 0 0
22/06/2015
2.99
 14,710 3.01 3.01 2.99 0 0 0
19/06/2015
3.01
 69,870 3.01 3.03 2.96 0 0 0
18/06/2015
3.01
 39,720 3.05 3.12 2.96 0 0 0
17/06/2015
3.05
 66,320 3.09 3.09 2.99 0 0 0
16/06/2015
3.09
 81,240 3.05 3.12 3.03 0 0 0
15/06/2015
3.05
 64,930 3.05 3.14 2.96 0 0 0
12/06/2015
3.05
 38,580 3.05 3.09 2.92 10,000 0 0.1
11/06/2015
3.05
 189,230 2.86 3.05 2.86 0 0 0
10/06/2015
2.86
 75,600 2.83 2.96 2.81 0 0 0
09/06/2015
2.83
 166,310 2.92 2.96 2.81 0 8,990 -0.1
08/06/2015
2.92
 68,850 2.92 2.96 2.88 0 0 0
05/06/2015
2.92
 57,890 2.88 3.03 2.81 0 0 0
04/06/2015
2.88
 21,330 2.81 3.01 2.81 0 19,300 -0.3
03/06/2015
2.81
 52,410 2.77 2.81 2.77 24,690 710 0.3
02/06/2015
2.77
 55,320 2.81 2.81 2.71 0 0 0
01/06/2015
2.81
 29,220 2.81 2.81 2.68 0 0 0
29/05/2015
2.81
 6,280 2.81 2.81 2.62 0 0 0
28/05/2015
2.81
 10,220 2.81 2.81 2.75 0 0 0
27/05/2015
2.81
 69,270 2.81 2.86 2.73 0 0 0
26/05/2015
2.81
 4,310 2.86 2.90 2.75 0 0 0
25/05/2015
2.86
 60,930 2.71 2.86 2.71 0 0 0
22/05/2015
2.71
 3,130 2.77 2.81 2.71 0 0 0
21/05/2015
2.77
 42,000 2.71 2.81 2.62 0 0 0
20/05/2015
2.71
 42,720 2.58 2.75 2.58 0 0 0
19/05/2015
2.58
 40,260 2.60 2.66 2.49 0 0 0
18/05/2015
2.60
 96,880 2.53 2.68 2.47 34,040 0 0.4
15/05/2015
2.53
 53,200 2.55 2.66 2.53 0 0 0
14/05/2015
2.55
 23,900 2.68 2.79 2.55 0 0 0
13/05/2015
2.68
 99,840 2.88 2.88 2.68 0 0 0
12/05/2015
2.88
 10,200 2.92 2.94 2.86 0 0 0
11/05/2015
2.92
 50,050 2.92 2.94 2.90 0 0 0
08/05/2015
2.92
 48,310 2.94 2.94 2.88 24,690 0 0.3
07/05/2015
2.94
 66,090 2.86 2.99 2.86 30,050 0 0.4
06/05/2015
2.86
 43,560 2.86 3.03 2.81 0 10,000 -0.1
05/05/2015
2.86
 40,510 2.83 2.88 2.73 0 0 0
04/05/2015
2.83
 61,040 2.96 2.99 2.77 0 0 0
27/04/2015
2.96
 9,030 3.01 3.01 2.90 0 0 0
24/04/2015
3.01
 21,870 3.07 3.07 3.01 0 0 0
23/04/2015
3.07
 23,720 3.07 3.12 3.07 0 0 0
22/04/2015
3.07
 58,290 3.12 3.14 3.07 0 0 0
21/04/2015
3.12
 106,640 3.07 3.16 3.09 0 0 0
20/04/2015
3.07
 41,060 3.07 3.12 3.07 0 0 0
17/04/2015
3.07
 25,750 3.12 3.12 3.05 14,000 21,000 -0.1
16/04/2015
3.12
 37,350 3.12 3.14 3.07 17,020 0 0.2
15/04/2015
3.12
 6,330 3.12 3.14 2.99 0 0 0
14/04/2015
3.12
 21,280 3.09 3.14 3.07 0 0 0
13/04/2015
3.09
 27,950 3.12 3.14 3.07 0 0 0
10/04/2015
3.12
 48,350 3.16 3.18 3.09 0 0 0
09/04/2015
3.16
 9,210 3.18 3.18 3.12 0 0 0
08/04/2015
3.18
 21,710 3.20 3.20 3.14 0 0 0
07/04/2015
3.20
 29,770 3.22 3.22 3.18 0 0 0
06/04/2015
3.22
 130,220 3.16 3.25 3.16 81,320 20,000 0.9
03/04/2015
3.16
 25,470 3.18 3.18 3.14 0 0 0
02/04/2015
3.18
 18,710 3.03 3.18 3.03 0 0 0
01/04/2015
3.03
 38,250 3.18 3.18 3.03 0 0 0
31/03/2015
3.18
 12,100 3.14 3.22 3.14 0 0 0
30/03/2015
3.14
 31,910 3.18 3.20 2.99 0 0 0
27/03/2015
3.18
 49,360 3.20 3.22 3.16 0 0 0
26/03/2015
3.20
 8,610 3.22 3.25 3.20 0 0 0
25/03/2015
3.22
 13,380 3.22 3.22 3.18 0 0 0
24/03/2015
3.22
 41,950 3.25 3.25 3.16 0 0 0
23/03/2015
3.25
 51,040 3.20 3.29 3.20 0 0 0
20/03/2015
3.20
 22,590 3.16 3.20 3.16 0 0 0
19/03/2015
3.16
 37,350 3.22 3.25 3.16 0 0 0
18/03/2015
3.22
 31,780 3.25 3.25 3.18 0 0 0
17/03/2015
3.25
 48,160 3.25 3.31 3.22 0 0 0
16/03/2015
3.25
 21,180 3.31 3.31 3.25 0 0 0
13/03/2015
3.31
 34,970 3.27 3.33 3.27 0 0 0
12/03/2015
3.27
 39,520 3.35 3.38 3.27 0 0 0
11/03/2015
3.35
 40,120 3.35 3.38 3.31 0 0 0
10/03/2015
3.35
 41,640 3.35 3.38 3.33 0 0 0
09/03/2015
3.35
 30,640 3.40 3.40 3.29 0 0 0
06/03/2015
3.40
 36,640 3.44 3.44 3.35 0 0 0
05/03/2015
3.44
 86,980 3.42 3.44 3.40 0 0 0
04/03/2015
3.42
 133,200 3.40 3.42 3.35 0 0 0
03/03/2015
3.40
 103,360 3.44 3.46 3.35 0 0 0
02/03/2015
3.44
 124,330 3.25 3.46 3.25 6,000 0 0.1
27/02/2015
3.25
 36,550 3.29 3.29 3.25 300 0 0.0
26/02/2015
3.29
 40,010 3.29 3.31 3.27 0 0 0
25/02/2015
3.29
 94,760 3.38 3.40 3.29 0 0 0
24/02/2015
3.38
 41,350 3.38 3.42 3.38 0 0 0
13/02/2015
3.38
 141,800 3.31 3.38 3.31 99,000 0 1.5
12/02/2015
3.31
 50,260 3.31 3.35 3.27 24,850 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |