CTCP Thép Nam Kim (nkg)

14.95
0.10
(0.67%)
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)
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
01/12/2023
17.84
 15,835,800 17.92 18.11 17.29 71,300 374,000 -6.8
30/11/2023
17.92
 12,675,300 17.84 18.27 17.68 2,605,300 76,300 58.2
29/11/2023
17.84
 16,683,000 17.76 18.23 17.61 508,400 284,000 5.2
28/11/2023
17.76
 17,317,100 16.98 17.76 16.87 188,600 18,000 3.8
27/11/2023
16.98
 8,933,100 17.22 17.49 16.94 4,900 349,100 -7.6
24/11/2023
17.22
 17,659,300 16.48 17.22 16.20 1,313,400 100 27.8
23/11/2023
16.48
 17,641,000 17.68 17.92 16.48 630,800 40,700 13.1
22/11/2023
17.68
 11,798,900 17.29 17.68 17.10 1,567,800 800 35.0
21/11/2023
17.29
 17,533,500 17.29 18.11 17.29 320,500 238,300 1.8
20/11/2023
17.29
 13,302,800 17.02 17.37 16.63 763,500 5,600 16.7
17/11/2023
17.02
 21,622,000 16.83 17.33 16.63 1,580,700 61,500 33.1
16/11/2023
16.83
 9,146,500 16.71 16.83 16.44 0 0 0
15/11/2023
16.71
 17,054,000 16.83 17.57 16.59 592,300 375,300 4.6
14/11/2023
16.83
 13,697,400 16.75 17.06 16.44 1,005,300 167,700 18.0
13/11/2023
16.75
 19,792,400 15.97 16.94 15.97 1,752,500 104,500 35.4
10/11/2023
15.97
 15,282,700 16.16 16.71 15.93 189,700 71,100 2.5
09/11/2023
16.16
 14,863,700 16.09 16.75 16.13 2,202,300 117,000 44.0
08/11/2023
16.09
 15,428,500 15.04 16.09 15.00 219,400 99,100 2.4
07/11/2023
15.04
 7,857,200 15.19 15.35 14.84 70,600 44,800 0.5
06/11/2023
15.19
 7,827,200 15.00 15.19 14.92 91,000 156,900 -1.3
03/11/2023
15.00
 9,844,600 14.88 15.15 14.61 101,800 198,300 -1.8
02/11/2023
14.88
 10,478,200 13.94 14.92 14.10 148,500 30,300 2.2
01/11/2023
13.94
 5,632,700 13.63 13.94 13.44 52,900 500 0.9
31/10/2023
13.63
 6,814,400 14.02 14.22 13.55 212,600 800 3.8
30/10/2023
14.02
 7,302,600 14.02 14.57 13.98 27,200 15,600 0.2
27/10/2023
14.02
 4,832,800 13.48 14.06 13.36 0 18,700 -0.3
26/10/2023
13.48
 10,710,400 14.49 14.49 13.48 28,100 140,900 -2.0
25/10/2023
14.49
 5,017,800 14.53 15.04 14.37 13,300 12,600 0.0
24/10/2023
14.53
 4,315,500 14.41 14.53 14.14 11,600 30,400 -0.3
23/10/2023
14.41
 5,458,900 14.33 14.57 14.06 3,600 283,000 -5.1
20/10/2023
14.33
 6,099,500 13.91 14.41 13.63 20,900 68,000 -0.8
19/10/2023
13.91
 5,344,400 14.06 14.22 13.44 6,900 77,800 -1.3
18/10/2023
14.06
 12,439,500 14.49 14.80 13.48 286,800 23,600 4.8
17/10/2023
14.49
 7,376,900 15.50 15.78 14.49 148,400 204,900 -1.2
16/10/2023
15.50
 8,194,200 16.01 16.20 15.50 36,700 144,100 -2.2
13/10/2023
16.01
 7,247,300 15.81 16.01 15.42 50,000 94,100 -0.9
12/10/2023
15.81
 7,096,200 15.97 16.24 15.66 134,900 120,900 0.3
11/10/2023
15.97
 7,163,600 15.54 15.97 15.46 152,800 0 3.1
10/10/2023
15.54
 7,599,900 15.54 15.85 15.54 13,800 81,100 -1.3
09/10/2023
15.54
 9,835,900 14.92 15.54 14.84 20,200 114,000 -1.8
06/10/2023
14.92
 5,012,600 14.49 14.92 14.26 113,600 8,200 2.0
05/10/2023
14.49
 5,595,800 14.96 15.15 14.45 2,100 55,100 -1.0
04/10/2023
14.96
 7,727,500 14.45 15.11 13.87 177,200 99,100 1.5
03/10/2023
14.45
 11,662,500 15.50 15.50 14.45 17,700 366,800 -6.7
02/10/2023
15.50
 4,303,600 15.39 15.70 15.23 55,100 5,800 1.0
29/09/2023
15.39
 4,912,800 15.50 15.78 15.27 0 575,000 -11.4
28/09/2023
15.50
 6,797,100 15.39 15.54 14.88 500 460,800 -9.0
27/09/2023
15.39
 6,862,800 14.68 15.39 14.49 124,300 330,200 -3.9
26/09/2023
14.68
 9,386,800 15.11 15.50 14.65 737,500 147,400 11.2
25/09/2023
15.11
 13,534,900 16.24 16.36 15.11 503,800 63,000 8.6
22/09/2023
16.24
 27,469,700 17.45 17.45 16.24 76,300 424,800 -7.4
21/09/2023
17.45
 17,771,100 17.80 18.42 17.45 61,700 474,600 -9.5
20/09/2023
17.80
 8,009,200 17.68 17.88 17.53 73,500 404,300 -7.5
19/09/2023
17.68
 14,731,100 16.79 17.68 16.36 348,100 428,200 -1.7
18/09/2023
16.79
 11,567,400 16.75 17.29 16.67 0 0 0
15/09/2023
16.75
 10,240,400 16.59 17.14 16.28 566,500 0 12.1
14/09/2023
16.59
 11,954,700 17.18 17.22 16.36 60,600 46,400 0.3
13/09/2023
17.18
 16,985,800 16.94 17.76 16.55 85,700 175,600 -2.0
12/09/2023
16.94
 12,518,200 16.36 16.98 16.16 179,600 400 3.8
11/09/2023
16.36
 15,850,600 17.02 17.14 16.36 52,700 58,000 -0.1
08/09/2023
17.02
 16,080,100 16.28 17.10 16.13 538,900 5,500 11.3
07/09/2023
16.28
 12,059,000 16.48 16.71 16.20 300 68,500 -1.4
06/09/2023
16.48
 21,031,100 15.42 16.48 15.23 36,000 1,192,400 -23.1
05/09/2023
15.42
 12,000,000 15.04 15.50 15.11 5,200 6,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |