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)
13/12/2024
13.46
 4,527,300 13.74 13.74 13.46 71,400 223,600 -2.9
12/12/2024
13.74
 4,221,900 13.81 13.88 13.70 249,600 117,300 2.6
11/12/2024
13.81
 3,220,500 14.06 14.06 13.70 422,300 20,600 7.8
10/12/2024
13.92
 5,369,200 13.95 14.20 13.88 147,000 204,900 -1.2
09/12/2024
13.92
 6,569,700 13.60 13.95 13.56 660,800 15,145 12.6
06/12/2024
13.46
 3,901,500 13.74 13.77 13.42 70,900 21,300 0.9
05/12/2024
13.67
 9,930,100 13.28 13.81 12.61 324,200 358,200 -0.6
04/12/2024
13.24
 4,989,600 13.60 13.63 13.24 27,100 101,500 -1.4
03/12/2024
13.60
 1,886,800 13.74 13.74 13.60 3,000 34,100 -0.6
02/12/2024
13.74
 1,787,200 13.81 13.92 13.70 10,600 800 0.2
29/11/2024
13.74
 1,718,200 13.74 13.77 13.53 36,700 47,500 -0.2
28/11/2024
13.74
 1,715,000 13.81 13.99 13.74 38,900 520 0.8
27/11/2024
13.81
 1,561,400 13.81 13.85 13.67 2,300 29,200 -0.5
26/11/2024
13.77
 2,424,500 13.70 13.88 13.67 185,900 72 3.6
25/11/2024
13.70
 1,491,000 13.74 13.77 13.63 1,000 22,100 -0.4
22/11/2024
13.70
 1,750,300 13.67 13.81 13.67 1,200 100 0.0
21/11/2024
13.67
 1,430,500 13.53 13.70 13.53 31,500 23,032 0.2
20/11/2024
13.53
 3,099,300 13.38 13.81 13.31 122,600 6,800 2.2
19/11/2024
13.38
 2,439,700 13.60 13.77 13.38 21,900 31,000 -0.2
18/11/2024
13.56
 3,450,300 13.53 13.70 13.53 155,800 231,665 -1.5
15/11/2024
13.53
 7,389,700 14.02 14.06 13.49 170,900 25,400 2.8
14/11/2024
14.06
 6,654,100 14.77 14.77 13.88 49,100 326,100 -5.7
13/11/2024
14.70
 6,275,700 14.94 14.98 14.48 43,700 870,000 -17.3
12/11/2024
15.05
 3,761,900 15.37 15.44 15.01 26,800 27,700 -0.0
11/11/2024
15.30
 6,635,500 15.23 15.40 14.94 95,500 385,200 -6.3
08/11/2024
15.19
 4,856,600 15.08 15.30 14.91 274,900 6,800 5.7
07/11/2024
15.01
 2,668,900 15.26 15.30 15.01 36,400 117,200 -1.7
06/11/2024
15.12
 4,467,000 14.87 15.16 14.84 0 0 0
05/11/2024
14.80
 2,559,400 14.66 14.91 14.66 1,000 11,600 -0.2
04/11/2024
14.66
 2,259,300 14.77 14.84 14.62 1,200 66,000 -1.3
01/11/2024
14.84
 4,349,500 14.62 14.94 14.59 369,300 12,800 7.4
31/10/2024
14.62
 2,933,400 14.62 14.70 14.55 500 551,100 -11.4
30/10/2024
14.62
 1,648,100 14.77 14.77 14.55 1,500 700 0.0
29/10/2024
14.70
 1,286,800 14.77 14.77 14.62 0 28,200 -0.6
28/10/2024
14.66
 3,233,400 14.59 14.94 14.59 131,900 826,400 -14.5
25/10/2024
14.48
 2,054,500 14.52 14.66 14.48 20,000 588,700 -11.7
24/10/2024
14.48
 2,727,200 14.55 14.70 14.45 73,000 620,600 -11.2
23/10/2024
14.48
 3,533,100 14.45 14.66 14.38 8,800 530,900 -10.7
22/10/2024
14.45
 3,497,200 14.52 14.73 14.31 114,600 685,400 -11.8
21/10/2024
14.52
 4,164,100 14.80 14.87 14.52 61,800 613,300 -11.5
18/10/2024
14.80
 3,330,200 15.08 15.23 14.80 900 429,900 -9.1
17/10/2024
15.01
 4,825,900 14.98 15.01 14.55 177,800 312,700 -2.9
16/10/2024
14.91
 2,962,300 15.23 15.33 14.91 15,900 48,100 -0.7
15/10/2024
15.23
 3,223,900 15.51 15.51 15.23 6,400 278,500 -5.9
14/10/2024
15.33
 2,824,500 15.40 15.51 15.33 6,200 36,800 -0.7
11/10/2024
15.37
 1,962,700 15.37 15.47 15.30 1,000 308,000 -6.7
10/10/2024
15.37
 5,096,900 15.76 15.79 15.37 87,300 1,249,900 -25.4
09/10/2024
15.62
 3,675,100 15.72 15.86 15.62 17,400 81,700 -1.4
08/10/2024
15.62
 5,915,100 15.40 15.72 15.23 124,700 181,900 -1.2
07/10/2024
15.40
 2,275,900 15.44 15.51 15.30 0 102,200 -2.2
04/10/2024
15.37
 4,992,100 15.44 15.51 15.26 55,200 130,000 -1.6
03/10/2024
15.30
 7,144,400 15.83 15.83 15.23 2,500 614,900 -13.4
02/10/2024
15.65
 4,954,100 15.62 15.83 15.54 22,600 106,900 -1.9
01/10/2024
15.65
 10,814,000 15.93 16.01 15.65 4,100 406,300 -9.0
30/09/2024
15.65
 7,496,100 15.62 15.86 15.51 154,500 741,100 -13.0
27/09/2024
15.47
 6,732,800 15.47 15.69 15.33 14,800 538,700 -11.4
26/09/2024
15.44
 6,053,800 15.44 15.54 15.23 141,400 776,500 -13.7
25/09/2024
15.37
 9,750,400 15.23 15.47 15.16 1,150,700 14,600 24.6
24/09/2024
14.94
 3,965,200 15.05 15.16 14.94 65,400 1,233,800 -24.8
23/09/2024
15.05
 2,745,100 15.19 15.33 15.01 0 511,600 -10.9
20/09/2024
15.19
 5,533,300 15.40 15.51 15.16 71,200 768,800 -15.1
19/09/2024
15.23
 5,980,200 15.16 15.44 15.08 319,000 531,200 -4.6
18/09/2024
15.01
 2,743,500 15.01 15.08 14.87 68,300 4,300 1.4
17/09/2024
14.94
 3,915,800 14.59 14.94 14.59 719,300 6,800 14.8
16/09/2024
14.59
 2,954,900 14.73 15.16 14.59 6,600 551,400 -11.4
13/09/2024
14.87
 2,334,400 15.08 15.08 14.87 56,200 21,500 0.7
12/09/2024
15.01
 2,591,000 15.23 15.30 14.91 3,000 673,100 -14.3
11/09/2024
15.16
 4,059,800 15.01 15.23 14.73 103,100 94,100 0.2
10/09/2024
14.91
 2,301,100 15.23 15.30 14.84 4,700 11,000 -0.1
09/09/2024
15.16
 4,379,600 14.91 15.37 14.91 0 0 0
06/09/2024
14.77
 3,923,300 14.66 14.80 14.48 293,300 100,900 4.0
05/09/2024
14.66
 6,496,400 15.23 15.23 14.62 11,400 1,024,600 -21.3
04/09/2024
15.12
 4,440,100 15.08 15.33 15.08 62,300 271,600 -4.5
30/08/2024
15.44
 3,552,700 15.58 15.69 15.44 31,500 500,000 -10.3
29/08/2024
15.65
 2,379,800 15.62 15.86 15.54 34,900 500 0.8
28/08/2024
15.65
 7,632,700 15.44 15.90 15.37 521,700 34,200 10.8
27/08/2024
15.44
 3,641,400 15.58 15.58 15.26 20,000 500,000 -10.4
26/08/2024
15.51
 5,723,300 16.08 16.08 15.44 0 271,900 -6.1
23/08/2024
15.69
 7,390,300 15.16 15.69 14.94 260,500 240,200 0.4
22/08/2024
15.23
 5,396,700 15.54 15.54 15.12 8,500 883,600 -18.9
21/08/2024
15.44
 5,301,600 15.44 15.65 15.26 30,400 268,800 -5.2
20/08/2024
15.19
 6,474,100 14.98 15.33 14.87 42,500 634,000 -12.6
19/08/2024
14.98
 6,230,500 14.73 15.37 14.70 182,000 101,200 1.7
16/08/2024
14.62
 6,577,500 14.09 14.84 14.02 715,400 542,400 3.5
15/08/2024
14.06
 4,981,500 14.52 14.52 14.06 100,500 100,400 -0.0
14/08/2024
14.45
 3,279,000 14.84 14.91 14.45 60,900 646,400 -12.1
13/08/2024
14.73
 3,051,900 15.01 15.01 14.59 400 567,400 -11.8
12/08/2024
15.01
 1,858,500 14.98 15.16 14.73 30,100 5,900 0.5
09/08/2024
15.05
 2,953,500 14.80 15.05 14.73 40,400 3,300 0.8
08/08/2024
14.73
 3,108,100 14.52 14.94 14.31 34,900 533,300 -10.3
07/08/2024
14.77
 2,487,500 14.70 14.80 14.45 39,500 220,200 -3.7
06/08/2024
14.70
 3,477,600 14.66 14.84 14.38 33,500 53,800 -0.4
05/08/2024
14.38
 9,066,600 14.87 15.23 14.38 13,200 1,548,200 -31.4
02/08/2024
15.44
 4,247,600 14.87 15.69 14.80 238,200 33,500 4.4
01/08/2024
15.01
 9,741,200 16.04 16.08 14.91 94,600 853,200 -16.4
31/07/2024
16.01
 6,504,700 16.78 16.78 15.69 77,600 72,600 0.1
30/07/2024
16.64
 3,534,700 16.96 16.96 16.39 149,300 32,000 2.8
29/07/2024
16.71
 3,790,100 16.71 16.96 16.64 149,300 32,000 2.8
26/07/2024
16.54
 1,534,800 16.61 16.61 16.36 12,200 500 0.3
25/07/2024
16.43
 2,463,400 16.39 16.57 16.08 21,400 303,300 -6.5

Chính sách bảo mật | Điều khoản sử dụng |