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
(2025-11-04) 		-0.75 -4.46% 161,189,500 -1,064,200 -18.3
15.95
17.25
16.30
2 tháng
(2025-10-06) 		-1.60 -9.07% 372,089,600 -6,477,700 -111.6
15.50
17.90
16.30
3 tháng
(2025-09-05) 		-1.85 -10.34% 791,278,100 -13,071,000 -241.0
15.50
19.90
16.30
6 tháng
(2025-06-09) 		2.95 22.52% 1,761,373,600 -1,167,363 -42.3
12.90
19.90
16.30
12 tháng
(2024-12-09) 		0.74 4.85% 2,610,159,300 -3,174,029 -68.2
11.30
19.90
16.30
24 tháng
(2023-12-15) 		-2.06 -11.39% 4,205,529,600 -25,354,129 -546.7
11.30
20.88
16.30
36 tháng
(2022-12-20) 		4.64 40.63% 6,725,678,200 -9,566,601 -188.5
9
20.88
16.30
60 tháng
(2020-12-30) 		7.38 85.17% 10,440,736,960 -17,950,120 -607.9
5.76
35.03
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
14
 5,660,400 13.95 14 13.80 476,800 99,200 5.3
18/02/2025
13.90
 5,160,500 13.70 14 13.70 530,200 5,600 7.3
17/02/2025
13.70
 3,394,700 13.80 13.80 13.60 552,000 19,600 7.3
14/02/2025
13.70
 4,977,700 13.55 13.85 13.50 249,600 48,700 2.7
13/02/2025
13.50
 2,812,000 13.45 13.55 13.40 39,800 116,100 -1.0
12/02/2025
13.45
 2,120,600 13.65 13.75 13.45 32,000 83,500 -0.7
11/02/2025
13.65
 5,952,900 13.30 13.80 13.30 111,400 307,100 -2.6
10/02/2025
13.50
 10,231,800 13.85 13.85 13.40 110,660 1,714,700 -21.9
07/02/2025
14
 3,939,900 14.10 14.30 14 67,100 118,100 -0.7
06/02/2025
14.15
 3,541,700 14.25 14.25 14.05 251,180 18,580 3.3
05/02/2025
14.20
 4,270,600 14.25 14.25 14.05 75,000 198,141 -1.7
04/02/2025
14.25
 9,942,000 13.80 14.35 13.60 717,950 30,000 9.5
03/02/2025
13.60
 3,675,200 13.40 13.80 13.30 109,800 241,700 -1.8
24/01/2025
13.30
 4,337,600 13.50 13.55 13.30 187,400 217,200 -0.4
23/01/2025
13.50
 4,432,400 13.40 13.60 13.25 33,200 478,400 -5.9
22/01/2025
13.30
 2,918,400 13.55 13.55 13.30 21,600 346,700 -4.4
21/01/2025
13.50
 3,175,200 13.70 13.80 13.45 57,100 24,400 0.4
20/01/2025
13.70
 2,993,300 13.95 14 13.70 193,100 103,300 1.2
17/01/2025
13.95
 2,574,300 13.95 14 13.75 469,100 67,200 5.6
16/01/2025
13.90
 1,820,400 14 14 13.75 51,400 132,300 -1.1
15/01/2025
13.90
 4,689,100 13.25 14.05 13.25 182,800 44,300 1.9
14/01/2025
13.25
 1,757,600 13.55 13.65 13.25 85,900 127,800 -0.6
13/01/2025
13.55
 2,175,100 13.30 13.65 13.30 161,960 49,700 1.5
10/01/2025
13.60
 2,050,300 13.60 13.80 13.45 104,100 125,300 -0.3
09/01/2025
13.75
 1,449,400 13.80 13.90 13.55 28,601 71,900 -0.6
08/01/2025
13.80
 3,011,800 13.45 13.95 13.45 813,000 101,000 9.7
07/01/2025
13.55
 2,679,200 14 14.10 13.45 135,800 177,500 -0.6
06/01/2025
13.90
 3,172,100 14.40 14.40 13.90 14,600 301,200 -4.1
03/01/2025
14.35
 2,202,300 14.55 14.60 14.35 700 192,300 -2.8
02/01/2025
14.65
 1,538,700 14.55 14.65 14.50 278,600 47,800 3.4
31/12/2024
14.45
 2,350,000 14.65 14.65 14.45 222,200 3,300 3.2
30/12/2024
14.65
 1,343,600 14.60 14.75 14.50 22,400 2,600 0.3
27/12/2024
14.60
 2,614,000 14.70 14.80 14.60 3,200 184,800 -2.7
26/12/2024
14.75
 1,811,900 14.95 15 14.75 7,800 204,100 -2.9
25/12/2024
14.95
 5,227,400 14.80 15.10 14.60 139,700 72,700 1.0
24/12/2024
14.80
 3,564,800 14.75 14.85 14.35 245,500 71,800 2.5
23/12/2024
14.70
 1,837,700 14.80 14.95 14.70 57,000 137,400 -1.2
20/12/2024
14.75
 1,880,500 14.95 14.95 14.70 46,960 600 0.7
19/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50)
19/12/2024
14.75
 8,725,300 14.85 14.95 14.65 24,700 580 0.4
18/12/2024
14.41
 9,028,500 14.26 14.49 14.14 623,200 56,600 10.4
17/12/2024
14.26
 7,209,000 14.49 14.53 14.18 130,800 265,792 -2.5
16/12/2024
14.57
 5,610,400 14.80 14.84 14.53 43,000 809,500 -14.4
13/12/2024
14.80
 4,527,300 15.11 15.11 14.80 71,400 223,600 -2.9
12/12/2024
15.11
 4,221,900 15.19 15.27 15.07 249,600 117,300 2.6
11/12/2024
15.19
 3,220,500 15.46 15.46 15.07 422,300 20,600 7.8
10/12/2024
15.31
 5,369,200 15.35 15.62 15.27 147,000 204,900 -1.2
09/12/2024
15.31
 6,569,700 14.96 15.35 14.92 660,800 15,145 12.6
06/12/2024
14.80
 3,901,500 15.11 15.15 14.76 70,900 21,300 0.9
05/12/2024
15.04
 9,930,100 14.61 15.19 13.87 324,200 358,200 -0.6
04/12/2024
14.57
 4,989,600 14.96 15.00 14.57 27,100 101,500 -1.4
03/12/2024
14.96
 1,886,800 15.11 15.11 14.96 3,000 34,100 -0.6
02/12/2024
15.11
 1,787,200 15.19 15.31 15.07 10,600 800 0.2
29/11/2024
15.11
 1,718,200 15.11 15.15 14.88 36,700 47,500 -0.2
28/11/2024
15.11
 1,715,000 15.19 15.39 15.11 38,900 520 0.8
27/11/2024
15.19
 1,561,400 15.19 15.23 15.04 2,300 29,200 -0.5
26/11/2024
15.15
 2,424,500 15.07 15.27 15.04 185,900 72 3.6
25/11/2024
15.07
 1,491,000 15.11 15.15 15.00 1,000 22,100 -0.4
22/11/2024
15.07
 1,750,300 15.04 15.19 15.04 1,200 100 0.0
21/11/2024
15.04
 1,430,500 14.88 15.07 14.88 31,500 23,032 0.2
20/11/2024
14.88
 3,099,300 14.72 15.19 14.65 122,600 6,800 2.2
19/11/2024
14.72
 2,439,700 14.96 15.15 14.72 21,900 31,000 -0.2
18/11/2024
14.92
 3,450,300 14.88 15.07 14.88 155,800 231,665 -1.5
15/11/2024
14.88
 7,389,700 15.42 15.46 14.84 170,900 25,400 2.8
14/11/2024
15.46
 6,654,100 16.24 16.24 15.27 49,100 326,100 -5.7
13/11/2024
16.16
 6,275,700 16.44 16.48 15.93 43,700 870,000 -17.3
12/11/2024
16.55
 3,761,900 16.90 16.98 16.52 26,800 27,700 -0.0
11/11/2024
16.83
 6,635,500 16.75 16.94 16.44 95,500 385,200 -6.3
08/11/2024
16.71
 4,856,600 16.59 16.83 16.40 274,900 6,800 5.7
07/11/2024
16.52
 2,668,900 16.79 16.83 16.52 36,400 117,200 -1.7
06/11/2024
16.63
 4,467,000 16.36 16.67 16.32 0 0 0
05/11/2024
16.28
 2,559,400 16.13 16.40 16.13 1,000 11,600 -0.2
04/11/2024
16.13
 2,259,300 16.24 16.32 16.09 1,200 66,000 -1.3
01/11/2024
16.32
 4,349,500 16.09 16.44 16.05 369,300 12,800 7.4
31/10/2024
16.09
 2,933,400 16.09 16.16 16.01 500 551,100 -11.4
30/10/2024
16.09
 1,648,100 16.24 16.24 16.01 1,500 700 0.0
29/10/2024
16.16
 1,286,800 16.24 16.24 16.09 0 28,200 -0.6
28/10/2024
16.13
 3,233,400 16.05 16.44 16.05 131,900 826,400 -14.5
25/10/2024
15.93
 2,054,500 15.97 16.13 15.93 20,000 588,700 -11.7
24/10/2024
15.93
 2,727,200 16.01 16.16 15.89 73,000 620,600 -11.2
23/10/2024
15.93
 3,533,100 15.89 16.13 15.81 8,800 530,900 -10.7
22/10/2024
15.89
 3,497,200 15.97 16.20 15.74 114,600 685,400 -11.8
21/10/2024
15.97
 4,164,100 16.28 16.36 15.97 61,800 613,300 -11.5
18/10/2024
16.28
 3,330,200 16.59 16.75 16.28 900 429,900 -9.1
17/10/2024
16.52
 4,825,900 16.48 16.52 16.01 177,800 312,700 -2.9
16/10/2024
16.40
 2,962,300 16.75 16.87 16.40 15,900 48,100 -0.7
15/10/2024
16.75
 3,223,900 17.06 17.06 16.75 6,400 278,500 -5.9
14/10/2024
16.87
 2,824,500 16.94 17.06 16.87 6,200 36,800 -0.7
11/10/2024
16.90
 1,962,700 16.90 17.02 16.83 1,000 308,000 -6.7
10/10/2024
16.90
 5,096,900 17.33 17.37 16.90 87,300 1,249,900 -25.4
09/10/2024
17.18
 3,675,100 17.29 17.45 17.18 17,400 81,700 -1.4
08/10/2024
17.18
 5,915,100 16.94 17.29 16.75 124,700 181,900 -1.2
07/10/2024
16.94
 2,275,900 16.98 17.06 16.83 0 102,200 -2.2
04/10/2024
16.90
 4,992,100 16.98 17.06 16.79 55,200 130,000 -1.6
03/10/2024
16.83
 7,144,400 17.41 17.41 16.75 2,500 614,900 -13.4
02/10/2024
17.22
 4,954,100 17.18 17.41 17.10 22,600 106,900 -1.9
01/10/2024
17.22
 10,814,000 17.53 17.61 17.22 4,100 406,300 -9.0
30/09/2024
17.22
 7,496,100 17.18 17.45 17.06 154,500 741,100 -13.0
27/09/2024
17.02
 6,732,800 17.02 17.26 16.87 14,800 538,700 -11.4
26/09/2024
16.98
 6,053,800 16.98 17.10 16.75 141,400 776,500 -13.7
25/09/2024
16.90
 9,750,400 16.75 17.02 16.67 1,150,700 14,600 24.6

Chính sách bảo mật | Điều khoản sử dụng |