CTCP Thép Nam Kim (nkg)

15.10
0.25
(1.68%)
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)
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
12/07/2023
14.41
 8,661,700 14.53 14.65 14.22 31,400 116,500 -1.6
11/07/2023
14.53
 11,051,000 14.65 14.76 14.45 20,200 5,400 0.3
10/07/2023
14.65
 11,239,900 14.33 14.72 14.33 5,500 43,100 -0.7
07/07/2023
14.33
 15,394,500 13.63 14.37 13.40 97,000 53,400 0.8
06/07/2023
13.63
 8,693,000 13.79 13.94 13.40 4,700 29,300 -0.4
05/07/2023
13.79
 17,600,100 13.63 14.10 13.59 17,100 170,500 -2.7
04/07/2023
13.63
 9,663,700 13.40 13.63 13.28 99,800 21,300 1.4
03/07/2023
13.40
 4,938,200 13.44 13.55 13.40 69,000 0 1.2
30/06/2023
13.44
 5,679,600 13.52 13.52 13.32 177,900 4,600 3.0
29/06/2023
13.52
 13,939,800 14.18 14.18 13.48 8,100 89,400 -1.4
28/06/2023
14.18
 10,219,300 14.06 14.29 14.02 44,500 84,600 -0.7
27/06/2023
14.06
 7,499,300 14.02 14.22 13.83 51,000 101,800 -0.9
26/06/2023
14.02
 11,779,200 13.94 14.33 13.63 132,400 569,300 -7.8
23/06/2023
13.94
 14,471,800 13.79 14.22 13.79 18,600 33,000 -0.3
22/06/2023
13.79
 11,369,600 13.79 13.94 13.71 133,200 1,200 2.3
21/06/2023
13.79
 17,537,800 13.20 13.83 13.13 51,300 177,600 -2.1
20/06/2023
13.20
 5,813,400 12.78 13.20 12.78 12,000 200 0.2
19/06/2023
12.78
 7,317,600 13.09 13.09 12.78 7,700 153,700 -2.4
16/06/2023
13.09
 15,748,800 13.05 13.40 12.97 313,900 77,300 4.0
15/06/2023
13.05
 13,479,400 13.32 13.36 12.97 187,500 78,600 1.9
14/06/2023
13.32
 8,967,100 13.59 13.63 13.28 104,500 15,900 1.5
13/06/2023
13.59
 21,309,000 12.85 13.71 12.78 269,000 98,000 3.0
12/06/2023
12.85
 10,792,600 13.01 13.09 12.54 6,100 156,200 -2.5
09/06/2023
13.01
 10,673,300 12.70 13.01 12.58 372,200 3,200 6.0
08/06/2023
12.70
 16,296,200 13.01 13.13 12.70 33,900 5,400 0.5
07/06/2023
13.01
 13,088,700 12.78 13.36 12.97 23,600 66,900 -0.7
06/06/2023
12.78
 10,299,400 12.66 12.89 12.50 113,500 3,000 1.8
05/06/2023
12.66
 13,970,000 12.35 12.97 12.46 6,000 58,700 -0.9
02/06/2023
12.35
 15,207,100 11.96 12.54 11.96 71,100 598,400 -8.3
01/06/2023
11.96
 9,526,900 12.07 12.11 11.72 7,100 1,157,000 -17.6
31/05/2023
12.07
 12,528,300 12.07 12.31 12.00 100 1,016,500 -15.8
30/05/2023
12.07
 16,869,000 11.80 12.15 11.80 97,600 1,563,600 -22.4
29/05/2023
11.80
 6,982,200 11.45 11.84 11.41 143,900 515,300 -5.5
26/05/2023
11.45
 4,747,500 11.57 11.61 11.37 6,200 566,900 -8.2
25/05/2023
11.57
 4,056,300 11.53 11.65 11.37 5,100 74,300 -1.0
24/05/2023
11.53
 6,697,400 11.72 11.84 11.53 0 1,200 -0.0
23/05/2023
11.72
 5,125,800 11.84 12.00 11.69 5,000 2,900 0.0
22/05/2023
11.84
 8,440,800 11.45 11.92 11.37 177,600 9,700 2.5
19/05/2023
11.45
 3,538,600 11.33 11.49 11.30 1,000 504,300 -7.4
18/05/2023
11.33
 5,771,100 11.30 11.41 11.22 20,700 523,800 -7.3
17/05/2023
11.30
 7,629,200 11.53 11.61 11.30 12,300 9,300 0.0
16/05/2023
11.53
 5,605,100 11.69 11.80 11.45 9,400 10,000 -0.0
15/05/2023
11.69
 8,945,300 12.00 12.15 11.69 10,100 74,200 -1.0
12/05/2023
12.00
 7,823,000 11.84 12.15 11.84 5,000 62,400 -0.9
11/05/2023
11.84
 8,509,400 11.80 12.07 11.72 3,100 91,400 -1.4
10/05/2023
11.80
 4,724,800 11.72 11.84 11.65 44,400 0 0.7
09/05/2023
11.72
 11,873,900 11.33 11.76 11.37 72,500 726,800 -9.8
08/05/2023
11.33
 2,689,100 11.30 11.45 11.30 0 6,500 -0.1
05/05/2023
11.30
 3,182,500 11.22 11.49 11.14 5,000 4,500 0.0
04/05/2023
11.22
 3,252,800 11.33 11.45 11.14 2,600 70,200 -1.0
28/04/2023
11.33
 2,952,300 11.30 11.41 11.26 1,100 0 0.0
27/04/2023
11.30
 2,543,700 11.53 11.57 11.30 5,700 2,000 0.1
26/04/2023
11.53
 5,072,000 10.98 11.53 10.91 3,120 0 0.0
25/04/2023
10.98
 3,829,300 10.79 11.30 10.83 0 100 -0.0
24/04/2023
10.79
 5,180,500 11.02 11.06 10.75 32,100 134 0.4
21/04/2023
11.02
 7,163,400 11.41 11.41 10.95 39,330 200 0.6
20/04/2023
11.41
 2,851,100 11.41 11.45 11.30 50,600 0 0.7
19/04/2023
11.41
 3,684,100 11.61 11.69 11.41 5,600 12,100 -0.1
18/04/2023
11.61
 3,260,200 11.53 11.69 11.53 1,000 2,400 -0.0
17/04/2023
11.53
 2,530,500 11.41 11.61 11.37 700 0 0.0
14/04/2023
11.41
 6,845,200 11.37 11.65 11.37 5,700 6,800 -0.0
13/04/2023
11.37
 3,995,200 11.45 11.53 11.30 6,020 710 0.1
12/04/2023
11.45
 4,071,700 11.61 11.69 11.45 10,200 1,504 0.1
11/04/2023
11.61
 5,872,000 11.26 11.61 11.22 2,600 4,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |