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)
24/09/2024
16.44
 3,965,200 16.55 16.67 16.44 65,400 1,233,800 -24.8
23/09/2024
16.55
 2,745,100 16.71 16.87 16.52 0 511,600 -10.9
20/09/2024
16.71
 5,533,300 16.94 17.06 16.67 71,200 768,800 -15.1
19/09/2024
16.75
 5,980,200 16.67 16.98 16.59 319,000 531,200 -4.6
18/09/2024
16.52
 2,743,500 16.52 16.59 16.36 68,300 4,300 1.4
17/09/2024
16.44
 3,915,800 16.05 16.44 16.05 719,300 6,800 14.8
16/09/2024
16.05
 2,954,900 16.20 16.67 16.05 6,600 551,400 -11.4
13/09/2024
16.36
 2,334,400 16.59 16.59 16.36 56,200 21,500 0.7
12/09/2024
16.52
 2,591,000 16.75 16.83 16.40 3,000 673,100 -14.3
11/09/2024
16.67
 4,059,800 16.52 16.75 16.20 103,100 94,100 0.2
10/09/2024
16.40
 2,301,100 16.75 16.83 16.32 4,700 11,000 -0.1
09/09/2024
16.67
 4,379,600 16.40 16.90 16.40 0 0 0
06/09/2024
16.24
 3,923,300 16.13 16.28 15.93 293,300 100,900 4.0
05/09/2024
16.13
 6,496,400 16.75 16.75 16.09 11,400 1,024,600 -21.3
04/09/2024
16.63
 4,440,100 16.59 16.87 16.59 62,300 271,600 -4.5
30/08/2024
16.98
 3,552,700 17.14 17.26 16.98 31,500 500,000 -10.3
29/08/2024
17.22
 2,379,800 17.18 17.45 17.10 34,900 500 0.8
28/08/2024
17.22
 7,632,700 16.98 17.49 16.90 521,700 34,200 10.8
27/08/2024
16.98
 3,641,400 17.14 17.14 16.79 20,000 500,000 -10.4
26/08/2024
17.06
 5,723,300 17.68 17.68 16.98 0 271,900 -6.1
23/08/2024
17.26
 7,390,300 16.67 17.26 16.44 260,500 240,200 0.4
22/08/2024
16.75
 5,396,700 17.10 17.10 16.63 8,500 883,600 -18.9
21/08/2024
16.98
 5,301,600 16.98 17.22 16.79 30,400 268,800 -5.2
20/08/2024
16.71
 6,474,100 16.48 16.87 16.36 42,500 634,000 -12.6
19/08/2024
16.48
 6,230,500 16.20 16.90 16.16 182,000 101,200 1.7
16/08/2024
16.09
 6,577,500 15.50 16.32 15.42 715,400 542,400 3.5
15/08/2024
15.46
 4,981,500 15.97 15.97 15.46 100,500 100,400 -0.0
14/08/2024
15.89
 3,279,000 16.32 16.40 15.89 60,900 646,400 -12.1
13/08/2024
16.20
 3,051,900 16.52 16.52 16.05 400 567,400 -11.8
12/08/2024
16.52
 1,858,500 16.48 16.67 16.20 30,100 5,900 0.5
09/08/2024
16.55
 2,953,500 16.28 16.55 16.20 40,400 3,300 0.8
08/08/2024
16.20
 3,108,100 15.97 16.44 15.74 34,900 533,300 -10.3
07/08/2024
16.24
 2,487,500 16.16 16.28 15.89 39,500 220,200 -3.7
06/08/2024
16.16
 3,477,600 16.13 16.32 15.81 33,500 53,800 -0.4
05/08/2024
15.81
 9,066,600 16.36 16.75 15.81 13,200 1,548,200 -31.4
02/08/2024
16.98
 4,247,600 16.36 17.26 16.28 238,200 33,500 4.4
01/08/2024
16.52
 9,741,200 17.64 17.68 16.40 94,600 853,200 -16.4
31/07/2024
17.61
 6,504,700 18.46 18.46 17.26 77,600 72,600 0.1
30/07/2024
18.31
 3,534,700 18.66 18.66 18.03 149,300 32,000 2.8
29/07/2024
18.38
 3,790,100 18.38 18.66 18.31 149,300 32,000 2.8
26/07/2024
18.19
 1,534,800 18.27 18.27 18.00 12,200 500 0.3
25/07/2024
18.07
 2,463,400 18.03 18.23 17.68 21,400 303,300 -6.5
24/07/2024
18.23
 3,895,900 17.84 18.31 17.41 434,700 29,200 9.3
23/07/2024
17.92
 4,311,100 18.35 18.54 17.92 136,100 135,300 0.0
22/07/2024
18.35
 7,213,200 18.93 18.93 17.92 56,600 649,200 -14.0
19/07/2024
18.93
 4,213,100 19.48 19.51 18.93 15,400 703,200 -17.0
18/07/2024
19.63
 4,777,300 19.32 19.63 18.85 20,400 236,100 -5.3
17/07/2024
19.32
 7,248,800 19.79 19.86 18.62 119,800 386,200 -6.6
16/07/2024
19.79
 3,742,800 19.90 20.10 19.63 56,700 207,500 -3.8
15/07/2024
20.02
 2,558,300 20.18 20.18 19.71 142,900 241,000 -2.5
12/07/2024
20.02
 7,812,600 19.51 20.14 19.24 194,000 65,500 3.2
11/07/2024
19.48
 4,528,100 19.86 19.94 19.48 85,100 266,100 -4.6
10/07/2024
19.75
 6,953,100 20.02 20.29 19.71 130,300 181,100 -1.3
09/07/2024
19.79
 4,788,500 19.86 19.94 19.55 79,500 104,500 -0.6
08/07/2024
19.67
 5,829,400 19.28 19.75 19.16 573,200 175,000 10.0
05/07/2024
19.12
 3,232,800 19.36 19.40 19.01 158,400 52,500 2.6
04/07/2024
19.32
 3,075,800 19.40 19.55 19.09 136,700 128,300 0.2
03/07/2024
19.32
 3,177,600 19.36 19.55 19.32 304,700 249,500 1.4
02/07/2024
19.32
 4,672,800 18.70 19.32 18.70 731,500 142,200 14.4
01/07/2024
18.66
 3,306,500 18.38 18.77 18.35 599,400 237,200 8.6
28/06/2024
18.35
 7,177,600 19.09 19.24 18.31 232,500 392,300 -3.9
27/06/2024
19.20
 2,753,900 19.48 19.48 19.01 65,500 189,600 -3.1
26/06/2024
19.40
 4,357,400 19.24 19.55 18.81 75,800 100,600 -0.6
25/06/2024
19.24
 5,716,300 18.93 19.63 18.89 868,200 61,000 19.9
24/06/2024
18.85
 13,102,000 19.48 19.79 18.85 477,400 41,600 10.7
21/06/2024
19.79
 9,260,100 20.33 20.53 19.79 57,600 117,500 -1.5
20/06/2024
20.33
 10,311,200 20.64 20.68 19.98 85,400 1,565,300 -38.6
19/06/2024
20.64
 5,466,700 20.72 20.99 20.53 60,300 329,700 -7.2
18/06/2024
20.72
 3,685,900 20.88 21.03 20.72 70,500 76,200 -0.2
17/06/2024
20.88
 15,852,800 20.02 21.19 19.83 1,718,300 24,500 45.2
14/06/2024
20.02
 9,939,100 20.80 21.15 20.02 57,700 383,800 -8.7
13/06/2024
20.72
 4,412,200 20.72 20.88 20.57 3,600 43,100 -1.0
12/06/2024
20.68
 7,470,500 20.64 20.80 20.37 35,000 557,300 -13.8
11/06/2024
20.68
 11,197,100 20.80 21.11 20.41 565,400 611,000 -1.2
10/06/2024
20.64
 9,621,800 20.10 20.64 19.83 503,694 727,000 -5.7
07/06/2024
20.02
 5,024,100 20.02 20.18 19.71 240,500 1,047,900 -20.7
06/06/2024
20.02
 7,363,500 19.94 20.45 19.79 1,040,000 69,084 25.0
05/06/2024
19.86
 6,107,900 20.02 20.22 19.75 265,200 0 6.8
04/06/2024
19.86
 15,693,200 19.48 20.41 19.44 1,744,600 24,300 44.0
03/06/2024
19.36
 4,357,500 19.28 19.48 19.12 21,400 756,400 -18.2
31/05/2024
19.01
 4,892,900 19.09 19.24 18.93 654,700 549,400 2.6
30/05/2024
18.97
 6,989,500 19.01 19.20 18.81 33,400 161,200 -3.1
29/05/2024
19.28
 8,003,300 19.67 19.94 19.28 201,400 741,000 -13.6
28/05/2024
19.51
 4,430,900 19.67 19.67 19.36 87,900 51,300 0.9
27/05/2024
19.40
 4,305,200 19.16 19.40 19.16 84,100 0 2.1
24/05/2024
19.32
 12,113,300 19.94 20.10 18.81 174,600 311,900 -3.4
23/05/2024
19.94
 8,423,200 19.32 19.94 19.24 557,600 230,600 8.2
22/05/2024
19.40
 8,617,700 19.55 19.75 19.12 0 266,800 -6.7
21/05/2024
19.48
 7,033,200 19.51 19.59 19.24 100 848,300 -21.1
20/05/2024
19.63
 11,395,800 19.63 20.02 19.40 1,905,200 284,400 40.5
17/05/2024
19.32
 6,191,300 19.16 19.32 18.85 312,500 123,900 4.7
16/05/2024
19.12
 5,054,800 19.32 19.44 19.01 62,000 282,500 -5.5
15/05/2024
19.09
 7,607,100 18.74 19.24 18.74 1,611,000 106,100 36.8
14/05/2024
18.74
 3,517,400 18.77 18.93 18.62 324,100 60,100 6.3
13/05/2024
18.70
 7,364,300 18.70 19.09 18.54 1,058,300 232,000 20.0
10/05/2024
18.62
 4,559,000 18.62 18.62 18.19 108,900 216,100 -2.5
09/05/2024
18.50
 4,590,400 18.70 18.74 18.35 532,000 363,300 4.0
08/05/2024
18.50
 8,649,400 18.31 18.81 17.88 558,900 766,900 -4.9
07/05/2024
18.35
 6,171,200 18.23 18.54 18.07 296,600 60,500 5.6
06/05/2024
18.23
 7,370,400 18.07 18.50 17.88 647,400 69,000 13.6

Chính sách bảo mật | Điều khoản sử dụng |