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)
03/05/2024
17.76
 5,924,400 17.76 18.07 17.61 215,800 300,200 -1.9
02/05/2024
17.68
 4,194,000 17.29 17.76 17.02 28,200 251,200 -4.9
26/04/2024
17.06
 4,579,100 16.98 17.45 16.79 36,000 136,500 -2.2
25/04/2024
17.14
 4,571,700 17.41 17.45 16.98 41,900 615,900 -12.7
24/04/2024
17.41
 6,442,200 16.94 17.53 16.87 673,200 379,800 6.6
23/04/2024
16.59
 8,107,000 17.84 17.84 16.59 101,100 78,500 0.4
22/04/2024
17.80
 5,579,700 17.53 17.84 17.33 118,800 29,500 2.0
19/04/2024
17.10
 12,113,800 17.53 18.07 17.10 773,900 645,200 2.7
17/04/2024
17.92
 8,457,100 18.54 18.77 17.92 723,900 599,400 3.0
16/04/2024
18.42
 10,335,700 18.74 18.89 17.84 186,100 1,907,900 -40.9
15/04/2024
18.74
 19,269,500 20.02 20.53 18.74 746,500 121,100 16.0
12/04/2024
20.14
 6,561,200 20.18 20.22 19.94 178,400 12,600 4.3
11/04/2024
20.06
 9,932,800 19.01 20.22 19.01 1,390,400 81,500 33.2
10/04/2024
19.32
 3,047,000 19.63 19.63 19.32 158,900 188,900 -0.7
09/04/2024
19.55
 3,880,200 19.16 19.55 19.16 132,100 201,200 -1.7
08/04/2024
19.16
 4,889,200 19.09 19.48 18.97 61,200 257,200 -4.8
05/04/2024
19.05
 10,300,900 19.32 19.59 19.05 114,000 707,900 -14.7
04/04/2024
19.59
 6,778,900 19.75 19.94 19.59 31,500 3,500 0.7
03/04/2024
19.86
 8,560,000 20.45 20.45 19.86 5,000 643,300 -16.4
02/04/2024
20.37
 10,508,500 19.86 20.41 19.63 510,500 61,600 11.6
01/04/2024
20.06
 7,176,300 19.90 20.06 19.71 50,900 120,900 -1.8
29/03/2024
19.98
 6,193,600 20.29 20.33 19.94 46,900 60,800 -0.4
28/03/2024
20.33
 6,875,400 20.33 20.41 20.06 74,600 43,700 0.8
27/03/2024
20.25
 11,724,400 20.60 20.84 20.18 107,300 1,119,000 -26.6
26/03/2024
20.25
 7,786,500 19.71 20.25 19.48 402,000 558,300 -3.9
25/03/2024
19.71
 11,822,200 19.94 20.49 19.55 197,200 1,021,300 -21.3
22/03/2024
19.86
 17,501,500 19.94 20.18 19.36 1,150,200 2,664,000 -37.9
21/03/2024
19.75
 16,714,800 19.75 20.37 19.55 91,300 129,200 -1.0
20/03/2024
19.59
 7,794,500 19.63 19.63 19.32 208,200 45,700 4.0
19/03/2024
19.63
 29,215,900 18.66 19.75 18.42 3,573,100 59,400 88.1
18/03/2024
18.46
 10,739,500 19.20 19.24 17.84 152,400 542,300 -9.4
15/03/2024
19.05
 10,663,500 18.70 19.24 18.50 53,400 5,600 1.2
14/03/2024
18.74
 6,974,100 18.93 18.97 18.62 2,200 306,400 -7.4
13/03/2024
18.85
 10,826,600 18.31 19.01 18.27 396,500 427,100 -0.7
12/03/2024
18.31
 6,013,800 18.38 18.50 18.31 4,700 400,900 -9.3
11/03/2024
18.38
 6,988,000 18.66 18.66 18.27 5,800 91,700 -2.0
08/03/2024
18.66
 13,915,800 19.24 19.24 18.66 25,250 472,500 -10.8
07/03/2024
19.12
 7,817,700 19.16 19.28 18.93 24,400 234,800 -5.1
06/03/2024
18.89
 5,289,700 19.20 19.28 18.85 114,919 17,800 2.4
05/03/2024
19.20
 11,432,300 19.09 19.40 18.93 66,662 3,500 1.6
04/03/2024
19.05
 16,300,400 19.01 19.44 18.93 121,700 31,300 2.2
01/03/2024
18.81
 5,937,500 18.70 18.85 18.54 9,700 25,600 -0.4
29/02/2024
18.66
 8,666,400 18.89 18.89 18.54 120,200 174,300 -1.3
28/02/2024
18.81
 6,534,700 18.77 18.93 18.62 10,912 60,400 -1.2
27/02/2024
18.77
 11,218,400 18.58 19.12 18.54 184,629 63,288 3.0
26/02/2024
18.46
 7,554,900 18.19 18.58 18.11 179,800 271,700 -2.1
23/02/2024
18.19
 10,098,900 18.58 18.77 18.19 650,575 368,320 6.7
22/02/2024
18.54
 7,749,500 18.74 18.85 18.54 100 584,500 -14.0
21/02/2024
18.74
 8,478,800 19.05 19.05 18.70 6,300 1,087,900 -26.1
20/02/2024
18.93
 6,169,100 19.12 19.12 18.89 1,000 664,500 -16.2
19/02/2024
19.05
 11,084,000 19.24 19.48 18.81 6,700 521,300 -12.6
16/02/2024
19.16
 5,648,900 19.28 19.40 19.12 20,300 140,100 -3.0
15/02/2024
19.28
 8,188,500 19.24 19.55 19.09 317,500 23,960 7.3
07/02/2024
18.97
 4,391,500 19.01 19.09 18.89 7,600 0 0.2
06/02/2024
18.89
 6,216,900 19.01 19.16 18.89 22,400 1,334,200 -31.9
05/02/2024
18.93
 10,435,500 18.97 19.24 18.89 64,300 125,000 -1.5
02/02/2024
18.89
 7,903,000 18.54 19.09 18.54 1,061,200 161,000 21.9
01/02/2024
18.70
 8,916,200 18.81 18.97 18.62 72,700 924,600 -20.5
31/01/2024
18.85
 19,544,700 19.36 19.36 18.85 16,600 411,400 -9.7
30/01/2024
19.48
 6,773,800 19.24 19.51 19.09 10,800 361,700 -8.6
29/01/2024
19.28
 9,135,100 19.79 19.86 19.28 37,500 364,000 -8.2
26/01/2024
19.79
 4,772,200 19.71 19.83 19.55 29,100 355,200 -8.2
25/01/2024
19.63
 6,990,100 19.36 19.83 19.16 129,800 6,000 3.1
24/01/2024
19.36
 5,560,700 19.51 19.67 19.36 45,900 211,700 -4.1
23/01/2024
19.55
 5,240,400 19.71 19.71 19.40 62,000 29,500 0.8
22/01/2024
19.63
 13,040,700 19.59 20.10 19.48 77,200 36,800 1.0
19/01/2024
19.44
 6,871,100 19.63 19.75 19.32 9,400 263,300 -6.3
18/01/2024
19.63
 11,288,700 19.44 19.86 19.24 313,300 124,200 4.7
17/01/2024
19.36
 12,452,200 19.55 19.63 19.16 214,900 304,100 -2.2
16/01/2024
19.40
 20,216,200 18.07 19.40 18.07 129,900 191,700 -1.5
15/01/2024
18.15
 3,850,000 18.38 18.42 17.92 600 295,200 -6.9
12/01/2024
18.19
 7,293,000 18.03 18.54 18.00 85,000 170,500 -2.0
11/01/2024
18.31
 5,285,800 18.11 18.31 18.11 263,000 18,100 5.7
10/01/2024
18.00
 11,128,300 18.27 18.38 17.88 13,200 379,300 -8.5
09/01/2024
18.38
 12,462,600 18.66 18.66 18.11 17,000 295,600 -6.6
08/01/2024
18.58
 8,018,500 18.81 19.01 18.58 61,100 218,700 -3.8
05/01/2024
18.77
 7,599,300 18.62 18.85 18.54 400 100,400 -2.4
04/01/2024
18.77
 9,047,100 18.85 19.05 18.54 10,200 147,400 -3.3
03/01/2024
18.85
 6,128,200 18.50 18.85 18.38 152,000 83,600 1.6
02/01/2024
18.50
 10,520,600 19.24 19.32 18.50 19,000 98,300 -1.9
29/12/2023
19.20
 5,496,000 19.12 19.20 19.05 6,700 0 0.2
28/12/2023
19.12
 9,245,600 18.77 19.28 18.74 168,000 58,700 2.7
27/12/2023
18.77
 6,714,700 18.85 19.12 18.77 2,000 56,300 -1.3
26/12/2023
18.85
 9,483,500 18.77 19.01 18.62 129,500 52,500 1.9
25/12/2023
18.77
 11,256,300 18.93 19.48 18.77 83,900 15,400 1.7
22/12/2023
18.93
 7,395,600 18.93 19.28 18.70 673,000 16,800 16.0
21/12/2023
18.93
 12,571,700 18.70 19.20 18.46 186,500 85,400 2.5
20/12/2023
18.70
 6,519,100 18.70 18.77 18.50 3,900 101,700 -2.3
19/12/2023
18.70
 11,203,600 17.72 18.70 17.72 464,100 424,400 0.8
18/12/2023
17.72
 5,217,300 18.11 18.23 17.72 151,700 40,500 2.5
15/12/2023
18.11
 7,260,700 17.76 18.19 17.64 644,500 15,100 14.5
14/12/2023
17.76
 7,706,900 17.68 18.03 17.61 412,300 15,200 9.1
13/12/2023
17.68
 10,489,000 18.19 18.42 17.68 57,800 25,100 0.8
12/12/2023
18.19
 6,618,000 18.11 18.54 18.15 111,200 5,600 2.5
11/12/2023
18.11
 7,115,200 18.15 18.31 17.80 663,500 14,300 15.0
08/12/2023
18.15
 13,076,400 18.15 19.01 18.07 433,000 18,000 9.9
07/12/2023
18.15
 15,719,200 18.46 18.66 17.61 30,900 563,300 -12.4
06/12/2023
18.46
 12,297,500 18.35 18.54 18.03 314,700 657,900 -8.0
05/12/2023
18.35
 10,469,500 18.58 18.66 18.19 135,700 129,600 0.2
04/12/2023
18.58
 14,430,000 17.84 18.85 17.88 1,451,900 13,400 34.3

Chính sách bảo mật | Điều khoản sử dụng |