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
(2025-11-05) 		-0.65 -3.83% 153,026,400 -1,114,100 -19.2
15.95
17.25
16.10
2 tháng
(2025-10-06) 		-1.35 -7.65% 376,540,000 -6,114,000 -105.6
15.50
17.90
16.10
3 tháng
(2025-09-08) 		-1.85 -10.19% 768,711,800 -13,670,600 -252.5
15.50
19.90
16.10
6 tháng
(2025-06-09) 		3.20 24.43% 1,765,824,000 -803,663 -36.4
12.90
19.90
16.10
12 tháng
(2024-12-10) 		0.99 6.48% 2,608,040,000 -3,455,984 -74.9
11.30
19.90
16.10
24 tháng
(2023-12-18) 		-1.42 -8.03% 4,202,719,300 -25,619,829 -555.3
11.30
20.88
16.10
36 tháng
(2022-12-21) 		5.55 51.62% 6,704,245,900 -9,465,901 -186.4
9
20.88
16.10
60 tháng
(2020-12-31) 		7.52 85.55% 10,441,046,770 -17,094,630 -595.0
5.76
35.03
16.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
15.04
 10,372,300 14.65 15.19 14.80 42,500 76,400 -0.7
30/08/2023
14.65
 7,166,500 14.33 14.72 14.26 20,400 70,800 -0.9
29/08/2023
14.33
 5,195,800 14.49 14.61 14.26 0 38,400 -0.7
28/08/2023
14.49
 6,379,200 14.10 14.49 14.14 82,700 29,500 1.0
25/08/2023
14.10
 6,894,000 14.33 14.37 14.06 14,100 70,100 -1.0
24/08/2023
14.33
 5,747,600 13.94 14.33 13.83 7,500 26,800 -0.4
23/08/2023
13.94
 4,139,200 13.94 14.18 13.94 18,200 2,000 0.3
22/08/2023
13.94
 9,765,100 13.79 14.10 13.17 11,400 155,500 -2.6
21/08/2023
13.79
 10,043,000 14.49 14.49 13.79 6,600 87,300 -1.4
18/08/2023
14.49
 15,988,600 15.58 15.58 14.49 140,800 412,600 -5.3
17/08/2023
15.58
 15,876,600 15.81 16.09 15.58 136,600 134,400 0.0
16/08/2023
15.81
 6,032,700 15.89 15.89 15.58 105,800 6,000 2.0
15/08/2023
15.89
 7,736,800 15.81 15.97 15.58 176,500 200 3.5
14/08/2023
15.81
 17,781,200 15.19 15.97 15.27 487,000 509,800 -0.4
11/08/2023
15.19
 10,058,900 14.80 15.35 14.53 61,700 15,000 0.9
10/08/2023
14.80
 5,531,900 15.23 15.27 14.80 3,100 11,800 -0.2
09/08/2023
15.23
 10,499,900 15.00 15.27 14.76 108,500 52,000 1.1
08/08/2023
15.00
 9,894,500 15.00 15.23 14.96 4,200 101,600 -1.9
07/08/2023
15.00
 7,523,100 15.00 15.15 14.88 3,500 334,700 -6.4
04/08/2023
15.00
 6,237,600 14.68 15.00 14.65 13,100 23,300 -0.2
03/08/2023
14.68
 12,373,800 14.96 14.96 14.53 20,300 68,800 -0.9
02/08/2023
14.96
 6,246,000 14.84 15.11 14.65 151,400 119,700 0.6
01/08/2023
14.84
 12,103,800 15.35 15.35 14.84 106,000 81,500 0.5
31/07/2023
15.35
 10,697,200 15.42 15.78 15.04 57,000 99,800 -0.8
28/07/2023
15.42
 8,538,500 15.31 15.70 15.19 147,500 199,700 -1.0
27/07/2023
15.31
 7,427,200 15.31 15.42 14.96 20,700 59,900 -0.8
26/07/2023
15.31
 8,404,600 15.27 15.66 15.19 306,000 169,400 2.7
25/07/2023
15.27
 7,861,300 15.27 15.39 15.11 315,500 75,900 4.7
24/07/2023
15.27
 7,556,000 15.35 15.50 15.15 13,000 339,900 -6.4
21/07/2023
15.35
 8,240,300 14.96 15.42 14.96 170,400 384,600 -4.2
20/07/2023
14.96
 8,884,900 14.84 15.04 14.65 611,100 91,300 9.9
19/07/2023
14.84
 10,212,500 14.88 15.04 14.72 793,000 200 15.2
18/07/2023
14.88
 8,957,300 15.15 15.15 14.84 546,400 366,000 3.5
17/07/2023
15.15
 6,968,600 15.07 15.42 15.04 949,100 400 18.6
14/07/2023
15.07
 14,080,600 14.53 15.07 14.57 81,700 3,600 1.5
13/07/2023
14.53
 5,104,700 14.41 14.76 14.49 400 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |