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)
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
10/04/2023
11.26
 12,802,600 11.53 11.65 11.22 27,120 14,000 0.2
07/04/2023
11.53
 11,908,500 11.80 11.88 11.45 7,810 30,030 -0.3
06/04/2023
11.80
 13,641,000 12.04 12.15 11.80 7,700 1,600 0.1
05/04/2023
12.04
 9,154,400 11.92 12.07 11.84 9,900 5,700 0.1
04/04/2023
11.92
 7,833,100 11.80 12.04 11.72 8,400 1,600 0.1
03/04/2023
11.80
 14,408,000 12.00 12.19 11.76 101,800 202,700 -1.5
31/03/2023
12.00
 20,447,800 12.31 12.39 11.69 110,120 237,000 -2.0
30/03/2023
12.31
 24,828,700 12.78 12.97 12.23 73,210 331,270 -4.1
29/03/2023
12.78
 9,102,500 12.50 12.93 12.50 200 48,300 -0.8
28/03/2023
12.50
 8,421,600 12.70 12.85 12.50 140,600 249,400 -1.7
27/03/2023
12.70
 9,863,500 12.39 12.78 12.27 119,900 617,400 -8.1
24/03/2023
12.39
 7,870,800 12.39 12.62 12.27 400 218,200 -3.5
23/03/2023
12.39
 7,343,500 12.15 12.46 11.96 579,600 6,100 9.0
22/03/2023
12.15
 4,703,900 12.31 12.43 12.15 8,200 15,900 -0.1
21/03/2023
12.31
 8,650,800 11.80 12.31 11.69 125,200 47,000 8.6
20/03/2023
11.80
 9,606,600 12.23 12.39 11.76 111,110 37,600 1.1
17/03/2023
12.23
 6,586,700 12.35 12.54 12.15 8,400 80,800 -1.1
16/03/2023
12.35
 3,554,700 12.74 12.74 12.35 106,600 29,800 1.2
15/03/2023
12.74
 8,919,100 12.04 12.74 12.31 52,400 187,110 -2.2
14/03/2023
12.04
 21,203,000 12.78 12.78 11.96 518,100 28,300 7.6
13/03/2023
12.78
 8,543,100 13.01 13.09 12.62 697,700 23,000 11.1
10/03/2023
13.01
 14,940,600 12.97 13.01 12.54 637,510 455,540 3.0
09/03/2023
12.97
 14,453,500 13.01 13.32 12.97 1,168,700 44,300 18.7
08/03/2023
13.01
 13,324,900 12.85 13.01 12.66 13,240 494,000 -8.0
07/03/2023
12.85
 24,601,200 12.07 12.89 12.07 1,216,800 465,200 12.4
06/03/2023
12.07
 8,149,900 11.96 12.46 11.69 310,300 24,500 4.4
03/03/2023
11.96
 18,752,600 11.96 12.58 11.96 1,249,600 27,400 18.8
02/03/2023
11.96
 10,088,600 11.76 12.23 11.76 1,477,100 700 22.7
01/03/2023
11.76
 8,215,300 11.02 11.76 10.87 24,500 94,448 -1.1
28/02/2023
11.02
 6,482,300 11.06 11.41 10.87 80,200 162,260 -1.2
27/02/2023
11.06
 10,329,700 11.69 11.69 11.06 638,900 424,000 3.1
24/02/2023
11.69
 7,625,500 12.15 12.27 11.61 600,600 27,600 8.6
23/02/2023
12.15
 13,389,900 11.80 12.15 11.30 978,800 864,000 1.8
22/02/2023
11.80
 20,540,800 11.92 12.46 11.61 1,769,200 425,100 20.4
21/02/2023
11.92
 13,895,900 12.27 12.43 11.92 1,104,800 54,500 16.1

Chính sách bảo mật | Điều khoản sử dụng |