CTCP Thép Nam Kim (nkg)

10.90
0.25
(2.35%)
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
(2026-06-29) 		-1.60 -13.33% 32,908,900 175,309 0
10.40
12.10
10.65
2 tháng
(2026-05-29) 		-2.01 -16.19% 63,457,000 -519,279 0
10.40
12.55
10.65
3 tháng
(2026-04-29) 		-2.65 -20.28% 114,820,600 -1,793,964 0
10.40
13.09
10.65
6 tháng
(2026-01-29) 		-3.51 -25.23% 421,101,000 -2,345,833 9.3
10.40
14.68
10.65
12 tháng
(2025-08-04) 		-3.92 -27.37% 1,809,463,700 -6,776,233 -77.9
10.40
18.09
10.65
24 tháng
(2024-08-07) 		-4.37 -29.57% 3,555,728,500 -21,071,451 -400.1
10.27
18.09
10.65
36 tháng
(2023-08-14) 		-3.98 -27.66% 5,748,015,300 -13,144,162 -222.5
10.27
18.98
10.65
60 tháng
(2021-08-23) 		-8.40 -44.68% 10,176,220,200 -19,781,603 -623.7
5.24
31.84
10.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
16.96
 8,666,400 17.17 17.17 16.86 120,200 174,300 -1.3
28/02/2024
17.10
 6,534,700 17.07 17.21 16.93 10,912 60,400 -1.2
27/02/2024
17.07
 11,218,400 16.89 17.39 16.86 184,629 63,288 3.0
26/02/2024
16.78
 7,554,900 16.54 16.89 16.47 179,800 271,700 -2.1
23/02/2024
16.54
 10,098,900 16.89 17.07 16.54 650,575 368,320 6.7
22/02/2024
16.86
 7,749,500 17.03 17.14 16.86 100 584,500 -14.0
21/02/2024
17.03
 8,478,800 17.32 17.32 17.00 6,300 1,087,900 -26.1
20/02/2024
17.21
 6,169,100 17.39 17.39 17.17 1,000 664,500 -16.2
19/02/2024
17.32
 11,084,000 17.49 17.70 17.10 6,700 521,300 -12.6
16/02/2024
17.42
 5,648,900 17.53 17.63 17.39 20,300 140,100 -3.0
15/02/2024
17.53
 8,188,500 17.49 17.78 17.35 317,500 23,960 7.3
07/02/2024
17.24
 4,391,500 17.28 17.35 17.17 7,600 0 0.2
06/02/2024
17.17
 6,216,900 17.28 17.42 17.17 22,400 1,334,200 -31.9
05/02/2024
17.21
 10,435,500 17.24 17.49 17.17 64,300 125,000 -1.5
02/02/2024
17.17
 7,903,000 16.86 17.35 16.86 1,061,200 161,000 21.9
01/02/2024
17.00
 8,916,200 17.10 17.24 16.93 72,700 924,600 -20.5
31/01/2024
17.14
 19,544,700 17.60 17.60 17.14 16,600 411,400 -9.7
30/01/2024
17.70
 6,773,800 17.49 17.74 17.35 10,800 361,700 -8.6
29/01/2024
17.53
 9,135,100 17.99 18.06 17.53 37,500 364,000 -8.2
26/01/2024
17.99
 4,772,200 17.92 18.02 17.78 29,100 355,200 -8.2
25/01/2024
17.85
 6,990,100 17.60 18.02 17.42 129,800 6,000 3.1
24/01/2024
17.60
 5,560,700 17.74 17.88 17.60 45,900 211,700 -4.1
23/01/2024
17.78
 5,240,400 17.92 17.92 17.63 62,000 29,500 0.8
22/01/2024
17.85
 13,040,700 17.81 18.27 17.70 77,200 36,800 1.0
19/01/2024
17.67
 6,871,100 17.85 17.95 17.56 9,400 263,300 -6.3
18/01/2024
17.85
 11,288,700 17.67 18.06 17.49 313,300 124,200 4.7
17/01/2024
17.60
 12,452,200 17.78 17.85 17.42 214,900 304,100 -2.2
16/01/2024
17.63
 20,216,200 16.43 17.63 16.43 129,900 191,700 -1.5
15/01/2024
16.50
 3,850,000 16.71 16.75 16.29 600 295,200 -6.9
12/01/2024
16.54
 7,293,000 16.39 16.86 16.36 85,000 170,500 -2.0
11/01/2024
16.64
 5,285,800 16.47 16.64 16.47 263,000 18,100 5.7
10/01/2024
16.36
 11,128,300 16.61 16.71 16.25 13,200 379,300 -8.5
09/01/2024
16.71
 12,462,600 16.96 16.96 16.47 17,000 295,600 -6.6
08/01/2024
16.89
 8,018,500 17.10 17.28 16.89 61,100 218,700 -3.8
05/01/2024
17.07
 7,599,300 16.93 17.14 16.86 400 100,400 -2.4
04/01/2024
17.07
 9,047,100 17.14 17.32 16.86 10,200 147,400 -3.3
03/01/2024
17.14
 6,128,200 16.82 17.14 16.71 152,000 83,600 1.6
02/01/2024
16.82
 10,520,600 17.49 17.56 16.82 19,000 98,300 -1.9
29/12/2023
17.46
 5,496,000 17.39 17.46 17.32 6,700 0 0.2
28/12/2023
17.39
 9,245,600 17.07 17.53 17.03 168,000 58,700 2.7
27/12/2023
17.07
 6,714,700 17.14 17.39 17.07 2,000 56,300 -1.3
26/12/2023
17.14
 9,483,500 17.07 17.28 16.93 129,500 52,500 1.9
25/12/2023
17.07
 11,256,300 17.21 17.70 17.07 83,900 15,400 1.7
22/12/2023
17.21
 7,395,600 17.21 17.53 17.00 673,000 16,800 16.0
21/12/2023
17.21
 12,571,700 17.00 17.46 16.78 186,500 85,400 2.5
20/12/2023
17.00
 6,519,100 17.00 17.07 16.82 3,900 101,700 -2.3
19/12/2023
17.00
 11,203,600 16.11 17.00 16.11 464,100 424,400 0.8
18/12/2023
16.11
 5,217,300 16.47 16.57 16.11 151,700 40,500 2.5
15/12/2023
16.47
 7,260,700 16.15 16.54 16.04 644,500 15,100 14.5
14/12/2023
16.15
 7,706,900 16.08 16.39 16.01 412,300 15,200 9.1
13/12/2023
16.08
 10,489,000 16.54 16.75 16.08 57,800 25,100 0.8
12/12/2023
16.54
 6,618,000 16.47 16.86 16.50 111,200 5,600 2.5
11/12/2023
16.47
 7,115,200 16.50 16.64 16.18 663,500 14,300 15.0
08/12/2023
16.50
 13,076,400 16.50 17.28 16.43 433,000 18,000 9.9
07/12/2023
16.50
 15,719,200 16.78 16.96 16.01 30,900 563,300 -12.4
06/12/2023
16.78
 12,297,500 16.68 16.86 16.39 314,700 657,900 -8.0
05/12/2023
16.68
 10,469,500 16.89 16.96 16.54 135,700 129,600 0.2
04/12/2023
16.89
 14,430,000 16.22 17.14 16.25 1,451,900 13,400 34.3
01/12/2023
16.22
 15,835,800 16.29 16.47 15.72 71,300 374,000 -6.8
30/11/2023
16.29
 12,675,300 16.22 16.61 16.08 2,605,300 76,300 58.2
29/11/2023
16.22
 16,683,000 16.15 16.57 16.01 508,400 284,000 5.2
28/11/2023
16.15
 17,317,100 15.44 16.15 15.33 188,600 18,000 3.8
27/11/2023
15.44
 8,933,100 15.65 15.90 15.40 4,900 349,100 -7.6
24/11/2023
15.65
 17,659,300 14.98 15.65 14.73 1,313,400 100 27.8
23/11/2023
14.98
 17,641,000 16.08 16.29 14.98 630,800 40,700 13.1
22/11/2023
16.08
 11,798,900 15.72 16.08 15.54 1,567,800 800 35.0
21/11/2023
15.72
 17,533,500 15.72 16.47 15.72 320,500 238,300 1.8
20/11/2023
15.72
 13,302,800 15.47 15.79 15.12 763,500 5,600 16.7
17/11/2023
15.47
 21,622,000 15.30 15.76 15.12 1,580,700 61,500 33.1
16/11/2023
15.30
 9,146,500 15.19 15.30 14.94 0 0 0
15/11/2023
15.19
 17,054,000 15.30 15.97 15.08 592,300 375,300 4.6
14/11/2023
15.30
 13,697,400 15.23 15.51 14.94 1,005,300 167,700 18.0
13/11/2023
15.23
 19,792,400 14.52 15.40 14.52 1,752,500 104,500 35.4
10/11/2023
14.52
 15,282,700 14.70 15.19 14.48 189,700 71,100 2.5
09/11/2023
14.70
 14,863,700 14.62 15.23 14.66 2,202,300 117,000 44.0
08/11/2023
14.62
 15,428,500 13.67 14.62 13.63 219,400 99,100 2.4
07/11/2023
13.67
 7,857,200 13.81 13.95 13.49 70,600 44,800 0.5
06/11/2023
13.81
 7,827,200 13.63 13.81 13.56 91,000 156,900 -1.3
03/11/2023
13.63
 9,844,600 13.53 13.77 13.28 101,800 198,300 -1.8
02/11/2023
13.53
 10,478,200 12.68 13.56 12.82 148,500 30,300 2.2
01/11/2023
12.68
 5,632,700 12.39 12.68 12.22 52,900 500 0.9
31/10/2023
12.39
 6,814,400 12.75 12.92 12.32 212,600 800 3.8
30/10/2023
12.75
 7,302,600 12.75 13.24 12.71 27,200 15,600 0.2
27/10/2023
12.75
 4,832,800 12.25 12.78 12.15 0 18,700 -0.3
26/10/2023
12.25
 10,710,400 13.17 13.17 12.25 28,100 140,900 -2.0
25/10/2023
13.17
 5,017,800 13.21 13.67 13.07 13,300 12,600 0.0
24/10/2023
13.21
 4,315,500 13.10 13.21 12.85 11,600 30,400 -0.3
23/10/2023
13.10
 5,458,900 13.03 13.24 12.78 3,600 283,000 -5.1
20/10/2023
13.03
 6,099,500 12.64 13.10 12.39 20,900 68,000 -0.8
19/10/2023
12.64
 5,344,400 12.78 12.92 12.22 6,900 77,800 -1.3
18/10/2023
12.78
 12,439,500 13.17 13.46 12.25 286,800 23,600 4.8
17/10/2023
13.17
 7,376,900 14.09 14.34 13.17 148,400 204,900 -1.2
16/10/2023
14.09
 8,194,200 14.55 14.73 14.09 36,700 144,100 -2.2
13/10/2023
14.55
 7,247,300 14.38 14.55 14.02 50,000 94,100 -0.9
12/10/2023
14.38
 7,096,200 14.52 14.77 14.23 134,900 120,900 0.3
11/10/2023
14.52
 7,163,600 14.13 14.52 14.06 152,800 0 3.1
10/10/2023
14.13
 7,599,900 14.13 14.41 14.13 13,800 81,100 -1.3
09/10/2023
14.13
 9,835,900 13.56 14.13 13.49 20,200 114,000 -1.8
06/10/2023
13.56
 5,012,600 13.17 13.56 12.96 113,600 8,200 2.0
05/10/2023
13.17
 5,595,800 13.60 13.77 13.14 2,100 55,100 -1.0

Chính sách bảo mật | Điều khoản sử dụng |