CTCP Thép Nam Kim (nkg)

14.85
0
(0%)
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% 100,580,300 204,000 2.3
14.45
16.15
14.85
2 tháng
(2025-11-28) 		-1.35 -8.33% 179,262,600 498,200 5.8
14.45
16.30
14.85
3 tháng
(2025-10-29) 		-1.40 -8.62% 353,005,100 1,381,200 18.8
14.45
17.25
14.85
6 tháng
(2025-07-31) 		-1.30 -8.05% 1,429,322,700 -7,763,800 -140.8
14.45
19.90
14.85
12 tháng
(2025-02-03) 		1.25 9.19% 2,651,601,500 -2,808,833 -66.2
11.30
19.90
14.85
24 tháng
(2024-02-07) 		-4.12 -21.71% 4,040,005,700 -21,606,029 -467.8
11.30
20.88
14.85
36 tháng
(2023-02-13) 		4.33 41.20% 6,541,299,900 -5,811,845 -137.9
10.52
20.88
14.85
60 tháng
(2021-02-22) 		5.27 55.09% 10,457,015,200 -14,865,770 -564.4
5.76
35.03
14.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
12.45
 19,241,400 12.20 12.70 11.80 338,600 497,900 -1.9
10/04/2025
12.25
 1,778,300 12.25 12.25 12.25 0 1,664 -0.0
09/04/2025
11.45
 8,682,500 11.45 11.70 11.45 2,900 126,700 -1.4
08/04/2025
12.30
 4,548,600 12.30 12.60 12.30 11,200 265,697 -3.1
04/04/2025
13.20
 15,714,800 13.20 13.55 13.20 153,900 676,350 -6.9
03/04/2025
14.15
 12,881,800 14.50 14.80 14.15 183,300 79,300 1.5
02/04/2025
15.20
 10,028,700 15.60 15.70 15.20 264,200 410,813 -2.2
01/04/2025
15.15
 6,592,200 15 15.25 14.95 206,300 58,700 2.2
31/03/2025
15
 4,626,300 15.05 15.20 14.90 1,800 651,700 -9.8
28/03/2025
15.05
 5,962,400 15.25 15.35 15 600 84,600 -1.3
27/03/2025
15.25
 4,633,500 15.50 15.60 15.20 4,100 17,200 -0.2
26/03/2025
15.50
 8,732,700 15.45 15.80 15.45 261,200 87,100 2.7
25/03/2025
15.50
 6,934,600 15.50 15.70 15.25 0 0 0
24/03/2025
15.40
 3,759,900 15.45 15.45 15.10 16,600 137,400 -1.8
21/03/2025
15.45
 3,488,600 15.40 15.50 15.25 0 0 0
20/03/2025
15.45
 7,194,100 15.15 15.50 15 496,600 61,800 6.6
19/03/2025
15.15
 15,361,900 15.60 15.70 15.15 5,200 123,300 -1.8
18/03/2025
15.70
 11,116,300 16.40 16.45 15.70 26,100 1,254,005 -19.7
17/03/2025
16.15
 7,887,300 16 16.15 15.80 185,170 48,400 2.2
14/03/2025
15.90
 7,663,600 16.10 16.20 15.80 114,500 299,900 -3.0
13/03/2025
16.10
 14,403,900 16.10 16.50 15.90 725,400 415,100 5.1
12/03/2025
16.05
 10,585,000 16.20 16.35 15.90 112,500 275,248 -2.6
11/03/2025
16.10
 14,512,500 15.50 16.10 15.40 832,000 1,003,032 -2.6
10/03/2025
15.80
 9,795,200 16.15 16.20 15.70 15,000 354,700 -5.4
07/03/2025
16.10
 9,692,500 16.05 16.30 15.90 133,100 301,320 -2.7
06/03/2025
16.10
 12,885,800 15.55 16.10 15.50 984,631 121,200 13.6
05/03/2025
15.50
 9,105,100 15.80 15.90 15.50 491,400 430,600 0.9
04/03/2025
15.75
 13,116,000 15.90 16.15 15.60 392,200 840,600 -7.2
03/03/2025
15.95
 11,446,600 15.95 16.15 15.65 338,200 335,544 -0.0
28/02/2025
15.90
 17,998,800 15.70 15.90 15.45 331,300 312,700 0.2
27/02/2025
15.45
 28,034,200 14.50 15.45 14.45 1,168,000 45,200 16.6
26/02/2025
14.45
 7,845,100 14.40 14.60 14.30 341,307 23,040 4.6
25/02/2025
14.20
 6,330,800 14.40 14.45 14.10 11,130 585,100 -8.2
24/02/2025
14.40
 10,876,000 14.80 14.80 14.30 212,300 647,100 -6.3
21/02/2025
14.05
 5,107,200 14.15 14.20 14 5,466 341,200 -4.7
20/02/2025
14.20
 8,465,500 14.10 14.40 14.05 538,400 689,100 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |