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)
20/02/2023
12.27
 13,921,000 11.84 12.31 11.92 620,000 31,100 9.3
17/02/2023
11.84
 10,862,800 11.72 11.96 11.61 653,100 19,700 9.6
16/02/2023
11.72
 13,952,700 10.98 11.72 10.98 505,500 162,080 5.2
15/02/2023
10.98
 9,535,400 10.75 11.26 10.67 363,900 54,600 4.4
14/02/2023
10.75
 6,112,800 10.52 10.95 10.59 29,100 112,800 -1.2
13/02/2023
10.52
 7,333,600 10.52 10.67 10.05 3,100 101,220 -1.3
10/02/2023
10.52
 6,515,100 10.63 10.83 10.36 27,900 0 0.4
09/02/2023
10.63
 4,429,600 10.91 11.06 10.63 11,800 123,160 -1.5
08/02/2023
10.91
 11,111,300 10.24 10.95 10.01 163,232 700 2.3
07/02/2023
10.24
 13,329,800 10.98 11.22 10.24 66,820 1,830,200 -23.2
06/02/2023
10.98
 6,132,300 10.98 11.06 10.67 1,400 148 0.0
03/02/2023
10.98
 8,193,200 10.98 11.33 10.67 89,100 6,200 1.2
02/02/2023
10.98
 11,990,800 11.53 11.65 10.95 31,800 0 0.4
01/02/2023
11.53
 26,772,800 12.39 12.70 11.53 45,600 112,300 -1.0
31/01/2023
12.39
 9,626,000 12.27 12.39 12.04 1,400 48,000 -0.7
30/01/2023
12.27
 12,150,400 12.27 12.78 12.00 824,200 109,300 11.3
27/01/2023
12.27
 13,391,300 12.07 12.46 11.72 231,500 529,300 -4.7
19/01/2023
12.07
 11,759,900 12.04 12.19 11.76 279,700 57,700 3.4
18/01/2023
12.04
 8,391,200 12.07 12.31 11.92 39,400 87,900 -0.7
17/01/2023
12.07
 16,064,300 11.30 12.07 11.37 6,600 91,600 -1.3
16/01/2023
11.30
 9,383,400 10.95 11.45 10.87 6,600 128,900 -1.8
13/01/2023
10.95
 7,793,700 11.02 11.45 10.83 0 358,500 -5.0
12/01/2023
11.02
 6,481,000 10.83 11.14 10.75 2,400 95,900 -1.3
11/01/2023
10.83
 13,430,900 10.52 11.22 10.59 0 91,700 -1.3
10/01/2023
10.52
 9,013,700 10.21 10.67 9.82 55,600 309,500 -3.4
09/01/2023
10.21
 7,653,700 10.32 10.63 10.21 96,400 75,000 0.3
06/01/2023
10.32
 8,650,300 10.79 10.87 10.21 9,100 98,000 -1.2
05/01/2023
10.79
 9,742,300 10.40 10.87 10.21 473,400 13,300 6.4
04/01/2023
10.40
 7,894,500 10.21 10.75 10.32 322,300 404,600 -1.1
03/01/2023
10.21
 8,703,700 9.54 10.21 9.62 26,900 125,200 -1.3
30/12/2022
9.54
 3,898,300 9.54 9.74 9.43 23,400 234,400 -2.6
29/12/2022
9.54
 5,596,000 9.62 9.82 9.35 37,600 445,300 -5.0
28/12/2022
9.62
 5,818,200 9.62 9.93 9.62 10,900 16,500 -0.1
27/12/2022
9.62
 9,207,900 9.00 9.62 8.80 599,600 553,000 0.6
26/12/2022
9.00
 12,085,600 9.66 9.66 9.00 670,200 104,500 6.5
23/12/2022
9.66
 12,512,300 10.36 10.36 9.66 53,700 82,500 -0.4
22/12/2022
10.36
 10,900,600 10.75 11.02 10.05 2,000 71,800 -0.9
21/12/2022
10.75
 13,402,600 11.41 11.65 10.63 1,800 722,900 -10.0
20/12/2022
11.41
 25,882,700 10.98 11.61 10.40 391,300 128,300 3.9
19/12/2022
10.98
 20,966,000 10.98 11.72 10.98 86,900 59,500 0.4
16/12/2022
10.98
 15,188,000 10.28 10.98 10.13 17,000 25,200 -0.1
15/12/2022
10.28
 11,705,100 10.13 10.44 9.97 76,900 9,700 0.9
14/12/2022
10.13
 10,366,800 10.13 10.52 10.05 700 1,234,600 -16.0
13/12/2022
10.13
 9,149,300 9.70 10.13 9.31 65,500 82,300 -0.2
12/12/2022
9.70
 12,494,200 10.36 10.75 9.66 80,200 86,000 -0.1
09/12/2022
10.36
 11,987,600 9.89 10.48 9.62 109,800 149,600 -0.5
08/12/2022
9.89
 12,382,300 9.27 9.89 9.39 158,200 8,260 1.9
07/12/2022
9.27
 14,651,700 9.74 9.74 9.08 1,638,800 158,800 17.6
06/12/2022
9.74
 22,935,000 10.44 10.44 9.74 507,400 882,800 -4.7
05/12/2022
10.44
 13,863,500 9.78 10.44 9.97 8,360 857,312 -11.4
02/12/2022
9.78
 12,677,300 9.15 9.78 9.08 7,000 537,900 -6.7
01/12/2022
9.15
 27,610,600 8.57 9.15 8.72 306,200 140,100 2.0
30/11/2022
8.57
 10,020,700 8.45 8.76 8.22 1,304,600 401,300 9.9
29/11/2022
8.45
 12,836,400 8.22 8.72 7.91 13,000 739,200 -7.9
28/11/2022
8.22
 12,158,500 7.71 8.22 7.87 50,000 531,700 -5.1
25/11/2022
7.71
 6,655,300 7.24 7.71 7.28 81,400 581,800 -5.0
24/11/2022
7.24
 6,608,600 6.78 7.24 6.56 264,900 93,624 1.6
23/11/2022
6.78
 6,959,300 7.17 7.32 6.78 136,500 527,400 -3.4
22/11/2022
7.17
 12,632,900 7.53 7.91 7.09 68,100 868,312 -7.4
21/11/2022
7.53
 7,180,600 7.05 7.53 7.09 469,400 497,800 -0.3
18/11/2022
7.05
 17,247,800 6.59 7.05 6.54 44,300 926,624 -8.0
17/11/2022
6.59
 3,720,800 6.16 6.59 6.39 469,200 47,200 3.6
16/11/2022
6.16
 8,094,500 5.76 6.16 5.37 1,132,000 1,300 8.9
15/11/2022
5.76
 7,994,400 6.19 6.37 5.76 626,100 365,200 1.9
14/11/2022
6.19
 9,053,300 6.55 6.55 6.10 1,726,200 220 13.7
11/11/2022
6.55
 10,954,900 7.04 7.05 6.55 1,433,300 467,771 8.1
10/11/2022
7.04
 4,192,000 7.57 7.57 7.04 509,400 730,000 -2.0
09/11/2022
7.57
 8,387,200 8.14 8.34 7.57 293,600 4,000 2.8
08/11/2022
8.14
 7,007,600 8.72 8.72 8.14 582,100 7,320 6.0
07/11/2022
8.72
 7,310,700 9.35 9.35 8.72 1,051,500 368,200 7.7
04/11/2022
9.35
 8,160,900 10.05 10.05 9.35 46,300 205,200 -1.9
03/11/2022
10.05
 4,035,100 10.48 10.48 9.97 400 100 0.0
02/11/2022
10.48
 6,241,100 10.05 10.48 10.05 470,900 6,480 6.2
01/11/2022
10.05
 11,647,900 10.56 10.98 9.97 101,600 19,200 1.1
31/10/2022
10.56
 10,698,900 11.33 11.33 10.56 11,800 0 0.2
28/10/2022
11.33
 11,812,400 12.15 12.39 11.33 5,800 109,146 -1.5
27/10/2022
12.15
 8,058,200 11.49 12.23 11.33 24,100 43,200 -0.3
26/10/2022
11.49
 2,997,600 11.84 12.07 11.33 100 5,300 -0.1
25/10/2022
11.84
 8,400,900 11.49 12.27 10.91 108,600 0 1.6
24/10/2022
11.49
 6,964,200 12.35 12.35 11.49 43,800 4,200 0.6
21/10/2022
12.35
 9,339,100 13.24 13.32 12.35 47,000 16,800 0.5
20/10/2022
13.24
 4,863,100 13.24 13.52 13.09 387,300 7,500 6.5
19/10/2022
13.24
 3,943,300 13.67 13.67 13.24 512,900 200,000 5.4
18/10/2022
13.67
 5,892,100 13.63 13.94 13.48 1,182,000 1,068 20.7
17/10/2022
13.63
 5,469,800 13.52 13.63 13.05 1,084,300 83,400 17.5
14/10/2022
13.52
 6,157,600 13.48 13.79 13.40 1,133,000 64,000 18.5
13/10/2022
13.48
 5,169,900 13.40 13.59 13.17 835,400 163,800 11.6
12/10/2022
13.40
 7,160,700 12.58 13.44 12.74 1,113,000 146,300 16.6
11/10/2022
12.58
 8,435,300 12.58 13.05 12.23 349,000 7,600 5.5
10/10/2022
12.58
 8,786,000 11.76 12.58 11.37 184,408 10,700 2.8
07/10/2022
11.76
 8,171,400 12.62 12.62 11.76 136,700 282,300 -2.2
06/10/2022
12.62
 8,056,900 13.55 13.63 12.62 1,100 27,800 -0.4
05/10/2022
13.55
 3,629,900 12.93 13.63 13.09 1,000 11,400 -0.2
04/10/2022
12.93
 7,777,400 13.28 13.59 12.93 121,800 2,300 2.0
03/10/2022
13.28
 7,261,600 14.26 14.26 13.28 9,600 232,200 -3.8
30/09/2022
14.26
 8,762,200 14.26 14.41 13.28 68,500 1,041 1.2
29/09/2022
14.26
 6,505,900 14.80 15.27 14.26 3,600 5 0.1
28/09/2022
14.80
 9,345,100 15.04 15.35 14.65 25,900 4,814 0.4
27/09/2022
15.04
 6,680,700 15.54 15.78 15.04 104,100 378,720 -5.3
26/09/2022
15.54
 13,453,700 16.48 16.48 15.35 5,100 30,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng |