CTCP Thép Nam Kim (nkg)

15.15
0.30
(2.02%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |