CTCP Thép Nam Kim (nkg)

10.85
0.20
(1.88%)
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
(2026-06-29) 		-1.60 -13.33% 32,908,900 175,309 0
10.40
12.10
10.65
2 tháng
(2026-05-29) 		-2.01 -16.19% 63,457,000 -519,279 0
10.40
12.55
10.65
3 tháng
(2026-04-29) 		-2.65 -20.28% 114,820,600 -1,793,964 0
10.40
13.09
10.65
6 tháng
(2026-01-29) 		-3.51 -25.23% 421,101,000 -2,345,833 9.3
10.40
14.68
10.65
12 tháng
(2025-08-04) 		-3.92 -27.37% 1,809,463,700 -6,776,233 -77.9
10.40
18.09
10.65
24 tháng
(2024-08-07) 		-4.37 -29.57% 3,555,728,500 -21,071,451 -400.1
10.27
18.09
10.65
36 tháng
(2023-08-14) 		-3.98 -27.66% 5,748,015,300 -13,144,162 -222.5
10.27
18.98
10.65
60 tháng
(2021-08-23) 		-8.40 -44.68% 10,176,220,200 -19,781,603 -623.7
5.24
31.84
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
11.68
 12,166,400 11.73 11.91 11.55 59,700 1,350,600 0
15/05/2025
11.68
 7,360,300 11.73 11.82 11.41 154,200 141,230 0
14/05/2025
11.64
 12,236,700 11.45 11.73 11.36 1,050,200 703,100 0
13/05/2025
11.41
 8,817,100 11.36 11.55 11.32 1,559,900 60,700 0
12/05/2025
11.23
 6,257,500 11.23 11.41 10.95 123,900 64,600 0
09/05/2025
11.23
 4,657,200 11.45 11.45 11.23 149,300 4,600 0
08/05/2025
11.32
 9,088,100 11.32 11.59 11.23 328,100 1,719,600 0
07/05/2025
11.09
 4,677,700 11 11.18 10.95 350,600 9,600 0
06/05/2025
11.05
 5,211,100 11.27 11.32 11.05 34,100 501,700 0
05/05/2025
11.23
 7,611,300 11.05 11.36 10.82 410,800 15,400 0
29/04/2025
10.82
 3,220,800 10.91 11 10.82 4,400 75,390 -0.9
28/04/2025
10.91
 5,626,700 10.86 11.14 10.82 601,200 0 7.2
25/04/2025
10.86
 4,535,000 10.91 10.95 10.68 340,900 223,540 1.4
24/04/2025
10.82
 6,142,600 11.05 11.18 10.73 75,300 1,027,400 -11.5
23/04/2025
10.91
 9,112,100 10.59 10.91 10.32 462,600 1,318,500 -9.8
22/04/2025
10.27
 15,593,100 10.64 10.77 10.05 181,300 354,100 -2.1
21/04/2025
10.77
 3,809,400 11 11.05 10.77 63,400 258,220 -2.3
18/04/2025
10.95
 8,413,800 10.91 11.23 10.82 1,047,300 360,400 8.3
17/04/2025
10.77
 5,269,000 10.73 10.77 10.41 258,400 43,300 2.5
16/04/2025
10.73
 5,889,000 10.73 11 10.64 296,600 40,000 3.1
15/04/2025
10.73
 8,594,100 11.05 11.23 10.73 261,750 31,100 2.8
14/04/2025
11.18
 7,594,200 11.41 11.55 11.05 35,400 83,500 -0.6
11/04/2025
11.32
 19,241,400 11.09 11.55 10.73 338,600 497,900 -1.9
10/04/2025
11.14
 1,778,300 11.14 11.14 11.14 0 1,664 -0.0
09/04/2025
10.41
 8,682,500 10.41 10.64 10.41 2,900 126,700 -1.4
08/04/2025
11.18
 4,548,600 11.18 11.45 11.18 11,200 265,697 -3.1
04/04/2025
12
 15,714,800 12 12.32 12 153,900 676,350 -6.9
03/04/2025
12.86
 12,881,800 13.18 13.45 12.86 183,300 79,300 1.5
02/04/2025
13.82
 10,028,700 14.18 14.27 13.82 264,200 410,813 -2.2
01/04/2025
13.77
 6,592,200 13.64 13.86 13.59 206,300 58,700 2.2
31/03/2025
13.64
 4,626,300 13.68 13.82 13.55 1,800 651,700 -9.8
28/03/2025
13.68
 5,962,400 13.86 13.95 13.64 600 84,600 -1.3
27/03/2025
13.86
 4,633,500 14.09 14.18 13.82 4,100 17,200 -0.2
26/03/2025
14.09
 8,732,700 14.05 14.36 14.05 261,200 87,100 2.7
25/03/2025
14.09
 6,934,600 14.09 14.27 13.86 0 0 0
24/03/2025
14
 3,759,900 14.05 14.05 13.73 16,600 137,400 -1.8
21/03/2025
14.05
 3,488,600 14 14.09 13.86 0 0 0
20/03/2025
14.05
 7,194,100 13.77 14.09 13.64 496,600 61,800 6.6
19/03/2025
13.77
 15,361,900 14.18 14.27 13.77 5,200 123,300 -1.8
18/03/2025
14.27
 11,116,300 14.91 14.95 14.27 26,100 1,254,005 -19.7
17/03/2025
14.68
 7,887,300 14.55 14.68 14.36 185,170 48,400 2.2
14/03/2025
14.45
 7,663,600 14.64 14.73 14.36 114,500 299,900 -3.0
13/03/2025
14.64
 14,403,900 14.64 15 14.45 725,400 415,100 5.1
12/03/2025
14.59
 10,585,000 14.73 14.86 14.45 112,500 275,248 -2.6
11/03/2025
14.64
 14,512,500 14.09 14.64 14 832,000 1,003,032 -2.6
10/03/2025
14.36
 9,795,200 14.68 14.73 14.27 15,000 354,700 -5.4
07/03/2025
14.64
 9,692,500 14.59 14.82 14.45 133,100 301,320 -2.7
06/03/2025
14.64
 12,885,800 14.14 14.64 14.09 984,631 121,200 13.6
05/03/2025
14.09
 9,105,100 14.36 14.45 14.09 491,400 430,600 0.9
04/03/2025
14.32
 13,116,000 14.45 14.68 14.18 392,200 840,600 -7.2
03/03/2025
14.50
 11,446,600 14.50 14.68 14.23 338,200 335,544 -0.0
28/02/2025
14.45
 17,998,800 14.27 14.45 14.05 331,300 312,700 0.2
27/02/2025
14.05
 28,034,200 13.18 14.05 13.14 1,168,000 45,200 16.6
26/02/2025
13.14
 7,845,100 13.09 13.27 13 341,307 23,040 4.6
25/02/2025
12.91
 6,330,800 13.09 13.14 12.82 11,130 585,100 -8.2
24/02/2025
13.09
 10,876,000 13.45 13.45 13 212,300 647,100 -6.3
21/02/2025
12.77
 5,107,200 12.86 12.91 12.73 5,466 341,200 -4.7
20/02/2025
12.91
 8,465,500 12.82 13.09 12.77 538,400 689,100 -2.2
19/02/2025
12.73
 5,660,400 12.68 12.73 12.55 476,800 99,200 5.3
18/02/2025
12.64
 5,160,500 12.45 12.73 12.45 530,200 5,600 7.3
17/02/2025
12.45
 3,394,700 12.55 12.55 12.36 552,000 19,600 7.3
14/02/2025
12.45
 4,977,700 12.32 12.59 12.27 249,600 48,700 2.7
13/02/2025
12.27
 2,812,000 12.23 12.32 12.18 39,800 116,100 -1.0
12/02/2025
12.23
 2,120,600 12.41 12.50 12.23 32,000 83,500 -0.7
11/02/2025
12.41
 5,952,900 12.09 12.55 12.09 111,400 307,100 -2.6
10/02/2025
12.27
 10,231,800 12.59 12.59 12.18 110,660 1,714,700 -21.9
07/02/2025
12.73
 3,939,900 12.82 13 12.73 67,100 118,100 -0.7
06/02/2025
12.86
 3,541,700 12.95 12.95 12.77 251,180 18,580 3.3
05/02/2025
12.91
 4,270,600 12.95 12.95 12.77 75,000 198,141 -1.7
04/02/2025
12.95
 9,942,000 12.55 13.05 12.36 717,950 30,000 9.5
03/02/2025
12.36
 3,675,200 12.18 12.55 12.09 109,800 241,700 -1.8
24/01/2025
12.09
 4,337,600 12.27 12.32 12.09 187,400 217,200 -0.4
23/01/2025
12.27
 4,432,400 12.18 12.36 12.05 33,200 478,400 -5.9
22/01/2025
12.09
 2,918,400 12.32 12.32 12.09 21,600 346,700 -4.4
21/01/2025
12.27
 3,175,200 12.45 12.55 12.23 57,100 24,400 0.4
20/01/2025
12.45
 2,993,300 12.68 12.73 12.45 193,100 103,300 1.2
17/01/2025
12.68
 2,574,300 12.68 12.73 12.50 469,100 67,200 5.6
16/01/2025
12.64
 1,820,400 12.73 12.73 12.50 51,400 132,300 -1.1
15/01/2025
12.64
 4,689,100 12.05 12.77 12.05 182,800 44,300 1.9
14/01/2025
12.05
 1,757,600 12.32 12.41 12.05 85,900 127,800 -0.6
13/01/2025
12.32
 2,175,100 12.09 12.41 12.09 161,960 49,700 1.5
10/01/2025
12.36
 2,050,300 12.36 12.55 12.23 104,100 125,300 -0.3
09/01/2025
12.50
 1,449,400 12.55 12.64 12.32 28,601 71,900 -0.6
08/01/2025
12.55
 3,011,800 12.23 12.68 12.23 813,000 101,000 9.7
07/01/2025
12.32
 2,679,200 12.73 12.82 12.23 135,800 177,500 -0.6
06/01/2025
12.64
 3,172,100 13.09 13.09 12.64 14,600 301,200 -4.1
03/01/2025
13.05
 2,202,300 13.23 13.27 13.05 700 192,300 -2.8
02/01/2025
13.32
 1,538,700 13.23 13.32 13.18 278,600 47,800 3.4
31/12/2024
13.14
 2,350,000 13.32 13.32 13.14 222,200 3,300 3.2
30/12/2024
13.32
 1,343,600 13.27 13.41 13.18 22,400 2,600 0.3
27/12/2024
13.27
 2,614,000 13.36 13.45 13.27 3,200 184,800 -2.7
26/12/2024
13.41
 1,811,900 13.59 13.64 13.41 7,800 204,100 -2.9
25/12/2024
13.59
 5,227,400 13.45 13.73 13.27 139,700 72,700 1.0
24/12/2024
13.45
 3,564,800 13.41 13.50 13.05 245,500 71,800 2.5
23/12/2024
13.36
 1,837,700 13.45 13.59 13.36 57,000 137,400 -1.2
20/12/2024
13.41
 1,880,500 13.59 13.59 13.36 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
13.41
 8,725,300 13.50 13.59 13.32 24,700 580 0.4
18/12/2024
13.10
 9,028,500 12.96 13.17 12.85 623,200 56,600 10.4
17/12/2024
12.96
 7,209,000 13.17 13.21 12.89 130,800 265,792 -2.5
16/12/2024
13.24
 5,610,400 13.46 13.49 13.21 43,000 809,500 -14.4

Chính sách bảo mật | Điều khoản sử dụng |