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)
04/09/2015
2.83
 25,260 2.80 2.83 2.80 0 0 0
03/09/2015
2.80
 51,040 2.80 2.83 2.80 40,220 0 0.5
01/09/2015
2.80
 46,290 2.78 2.92 2.78 0 0 0
31/08/2015
2.78
 72,610 2.97 2.97 2.78 0 0 0
28/08/2015
2.97
 24,080 2.97 2.97 2.83 0 0 0
27/08/2015
2.97
 3,460 2.80 2.97 2.90 0 0 0
26/08/2015
2.80
 16,340 2.80 2.97 2.80 0 0 0
25/08/2015
2.80
 42,350 2.78 2.92 2.64 0 0 0
24/08/2015
2.78
 74,560 2.97 2.97 2.78 0 0 0
21/08/2015
2.97
 10,170 3.13 3.13 2.92 0 0 0
20/08/2015
3.13
 12,820 3.18 3.18 3.04 0 0 0
19/08/2015
3.18
 14,310 3.23 3.25 3.06 0 0 0
18/08/2015
3.23
 11,030 3.20 3.27 3.16 0 0 0
17/08/2015
3.20
 18,340 3.20 3.25 3.13 0 0 0
14/08/2015
3.20
 17,510 3.16 3.34 3.16 0 0 0
13/08/2015
3.16
 20,760 3.23 3.23 3.16 0 0 0
12/08/2015
3.23
 19,560 3.23 3.39 3.13 0 10,000 -0.1
11/08/2015
3.23
 17,550 3.20 3.27 3.23 0 0 0
10/08/2015
3.20
 49,290 3.34 3.34 3.20 0 0 0
07/08/2015
3.34
 23,350 3.37 3.37 3.27 0 0 0
06/08/2015
3.37
 10 3.39 3.39 3.37 0 0 0
05/08/2015
3.39
 19,140 3.39 3.39 3.27 0 0 0
04/08/2015
3.39
 17,960 3.32 3.39 3.20 0 0 0
03/08/2015
3.32
 64,360 3.46 3.46 3.32 0 0 0
31/07/2015
3.46
 16,230 3.34 3.46 3.39 0 0 0
30/07/2015
3.34
 5,410 3.34 3.39 3.30 0 0 0
29/07/2015
3.34
 28,330 3.48 3.48 3.34 0 0 0
28/07/2015
3.48
 35,660 3.55 3.58 3.48 0 0 0
27/07/2015
3.55
 52,880 3.60 3.62 3.53 0 0 0
24/07/2015
3.60
 42,360 3.53 3.60 3.41 0 0 0
23/07/2015
3.53
 5,030 3.51 3.53 3.44 0 0 0
22/07/2015
3.51
 79,880 3.58 3.58 3.48 0 0 0
21/07/2015
3.58
 144,230 3.41 3.58 3.48 0 0 0
20/07/2015
3.41
 103,630 3.37 3.41 3.30 0 0 0
17/07/2015
3.37
 20,760 3.39 3.39 3.37 0 0 0
16/07/2015
3.39
 43,060 3.37 3.39 3.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |