CTCP Thép Nam Kim (nkg)

15
0.15
(1.01%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |