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)
04/10/2023
13.60
 7,727,500 13.14 13.74 12.61 177,200 99,100 1.5
03/10/2023
13.14
 11,662,500 14.09 14.09 13.14 17,700 366,800 -6.7
02/10/2023
14.09
 4,303,600 13.99 14.27 13.85 55,100 5,800 1.0
29/09/2023
13.99
 4,912,800 14.09 14.34 13.88 0 575,000 -11.4
28/09/2023
14.09
 6,797,100 13.99 14.13 13.53 500 460,800 -9.0
27/09/2023
13.99
 6,862,800 13.35 13.99 13.17 124,300 330,200 -3.9
26/09/2023
13.35
 9,386,800 13.74 14.09 13.31 737,500 147,400 11.2
25/09/2023
13.74
 13,534,900 14.77 14.87 13.74 503,800 63,000 8.6
22/09/2023
14.77
 27,469,700 15.86 15.86 14.77 76,300 424,800 -7.4
21/09/2023
15.86
 17,771,100 16.18 16.75 15.86 61,700 474,600 -9.5
20/09/2023
16.18
 8,009,200 16.08 16.25 15.93 73,500 404,300 -7.5
19/09/2023
16.08
 14,731,100 15.26 16.08 14.87 348,100 428,200 -1.7
18/09/2023
15.26
 11,567,400 15.23 15.72 15.16 0 0 0
15/09/2023
15.23
 10,240,400 15.08 15.58 14.80 566,500 0 12.1
14/09/2023
15.08
 11,954,700 15.62 15.65 14.87 60,600 46,400 0.3
13/09/2023
15.62
 16,985,800 15.40 16.15 15.05 85,700 175,600 -2.0
12/09/2023
15.40
 12,518,200 14.87 15.44 14.70 179,600 400 3.8
11/09/2023
14.87
 15,850,600 15.47 15.58 14.87 52,700 58,000 -0.1
08/09/2023
15.47
 16,080,100 14.80 15.54 14.66 538,900 5,500 11.3
07/09/2023
14.80
 12,059,000 14.98 15.19 14.73 300 68,500 -1.4
06/09/2023
14.98
 21,031,100 14.02 14.98 13.85 36,000 1,192,400 -23.1
05/09/2023
14.02
 12,000,000 13.67 14.09 13.74 5,200 6,500 -0.0
31/08/2023
13.67
 10,372,300 13.31 13.81 13.46 42,500 76,400 -0.7
30/08/2023
13.31
 7,166,500 13.03 13.38 12.96 20,400 70,800 -0.9
29/08/2023
13.03
 5,195,800 13.17 13.28 12.96 0 38,400 -0.7
28/08/2023
13.17
 6,379,200 12.82 13.17 12.85 82,700 29,500 1.0
25/08/2023
12.82
 6,894,000 13.03 13.07 12.78 14,100 70,100 -1.0
24/08/2023
13.03
 5,747,600 12.68 13.03 12.57 7,500 26,800 -0.4
23/08/2023
12.68
 4,139,200 12.68 12.89 12.68 18,200 2,000 0.3
22/08/2023
12.68
 9,765,100 12.54 12.82 11.97 11,400 155,500 -2.6
21/08/2023
12.54
 10,043,000 13.17 13.17 12.54 6,600 87,300 -1.4
18/08/2023
13.17
 15,988,600 14.16 14.16 13.17 140,800 412,600 -5.3
17/08/2023
14.16
 15,876,600 14.38 14.62 14.16 136,600 134,400 0.0
16/08/2023
14.38
 6,032,700 14.45 14.45 14.16 105,800 6,000 2.0
15/08/2023
14.45
 7,736,800 14.38 14.52 14.16 176,500 200 3.5
14/08/2023
14.38
 17,781,200 13.81 14.52 13.88 487,000 509,800 -0.4
11/08/2023
13.81
 10,058,900 13.46 13.95 13.21 61,700 15,000 0.9
10/08/2023
13.46
 5,531,900 13.85 13.88 13.46 3,100 11,800 -0.2
09/08/2023
13.85
 10,499,900 13.63 13.88 13.42 108,500 52,000 1.1
08/08/2023
13.63
 9,894,500 13.63 13.85 13.60 4,200 101,600 -1.9
07/08/2023
13.63
 7,523,100 13.63 13.77 13.53 3,500 334,700 -6.4
04/08/2023
13.63
 6,237,600 13.35 13.63 13.31 13,100 23,300 -0.2
03/08/2023
13.35
 12,373,800 13.60 13.60 13.21 20,300 68,800 -0.9
02/08/2023
13.60
 6,246,000 13.49 13.74 13.31 151,400 119,700 0.6
01/08/2023
13.49
 12,103,800 13.95 13.95 13.49 106,000 81,500 0.5
31/07/2023
13.95
 10,697,200 14.02 14.34 13.67 57,000 99,800 -0.8
28/07/2023
14.02
 8,538,500 13.92 14.27 13.81 147,500 199,700 -1.0
27/07/2023
13.92
 7,427,200 13.92 14.02 13.60 20,700 59,900 -0.8
26/07/2023
13.92
 8,404,600 13.88 14.23 13.81 306,000 169,400 2.7
25/07/2023
13.88
 7,861,300 13.88 13.99 13.74 315,500 75,900 4.7
24/07/2023
13.88
 7,556,000 13.95 14.09 13.77 13,000 339,900 -6.4
21/07/2023
13.95
 8,240,300 13.60 14.02 13.60 170,400 384,600 -4.2
20/07/2023
13.60
 8,884,900 13.49 13.67 13.31 611,100 91,300 9.9
19/07/2023
13.49
 10,212,500 13.53 13.67 13.38 793,000 200 15.2
18/07/2023
13.53
 8,957,300 13.77 13.77 13.49 546,400 366,000 3.5
17/07/2023
13.77
 6,968,600 13.70 14.02 13.67 949,100 400 18.6
14/07/2023
13.70
 14,080,600 13.21 13.70 13.24 81,700 3,600 1.5
13/07/2023
13.21
 5,104,700 13.10 13.42 13.17 400 7,000 -0.1
12/07/2023
13.10
 8,661,700 13.21 13.31 12.92 31,400 116,500 -1.6
11/07/2023
13.21
 11,051,000 13.31 13.42 13.14 20,200 5,400 0.3
10/07/2023
13.31
 11,239,900 13.03 13.38 13.03 5,500 43,100 -0.7
07/07/2023
13.03
 15,394,500 12.39 13.07 12.18 97,000 53,400 0.8
06/07/2023
12.39
 8,693,000 12.54 12.68 12.18 4,700 29,300 -0.4
05/07/2023
12.54
 17,600,100 12.39 12.82 12.36 17,100 170,500 -2.7
04/07/2023
12.39
 9,663,700 12.18 12.39 12.07 99,800 21,300 1.4
03/07/2023
12.18
 4,938,200 12.22 12.32 12.18 69,000 0 1.2
30/06/2023
12.22
 5,679,600 12.29 12.29 12.11 177,900 4,600 3.0
29/06/2023
12.29
 13,939,800 12.89 12.89 12.25 8,100 89,400 -1.4
28/06/2023
12.89
 10,219,300 12.78 13.00 12.75 44,500 84,600 -0.7
27/06/2023
12.78
 7,499,300 12.75 12.92 12.57 51,000 101,800 -0.9
26/06/2023
12.75
 11,779,200 12.68 13.03 12.39 132,400 569,300 -7.8
23/06/2023
12.68
 14,471,800 12.54 12.92 12.54 18,600 33,000 -0.3
22/06/2023
12.54
 11,369,600 12.54 12.68 12.46 133,200 1,200 2.3
21/06/2023
12.54
 17,537,800 12.00 12.57 11.93 51,300 177,600 -2.1
20/06/2023
12.00
 5,813,400 11.61 12.00 11.61 12,000 200 0.2
19/06/2023
11.61
 7,317,600 11.90 11.90 11.61 7,700 153,700 -2.4
16/06/2023
11.90
 15,748,800 11.86 12.18 11.79 313,900 77,300 4.0
15/06/2023
11.86
 13,479,400 12.11 12.15 11.79 187,500 78,600 1.9
14/06/2023
12.11
 8,967,100 12.36 12.39 12.07 104,500 15,900 1.5
13/06/2023
12.36
 21,309,000 11.69 12.46 11.61 269,000 98,000 3.0
12/06/2023
11.69
 10,792,600 11.83 11.90 11.40 6,100 156,200 -2.5
09/06/2023
11.83
 10,673,300 11.54 11.83 11.44 372,200 3,200 6.0
08/06/2023
11.54
 16,296,200 11.83 11.93 11.54 33,900 5,400 0.5
07/06/2023
11.83
 13,088,700 11.61 12.15 11.79 23,600 66,900 -0.7
06/06/2023
11.61
 10,299,400 11.51 11.72 11.37 113,500 3,000 1.8
05/06/2023
11.51
 13,970,000 11.22 11.79 11.33 6,000 58,700 -0.9
02/06/2023
11.22
 15,207,100 10.87 11.40 10.87 71,100 598,400 -8.3
01/06/2023
10.87
 9,526,900 10.98 11.01 10.66 7,100 1,157,000 -17.6
31/05/2023
10.98
 12,528,300 10.98 11.19 10.91 100 1,016,500 -15.8
30/05/2023
10.98
 16,869,000 10.73 11.05 10.73 97,600 1,563,600 -22.4
29/05/2023
10.73
 6,982,200 10.41 10.76 10.38 143,900 515,300 -5.5
26/05/2023
10.41
 4,747,500 10.52 10.55 10.34 6,200 566,900 -8.2
25/05/2023
10.52
 4,056,300 10.48 10.59 10.34 5,100 74,300 -1.0
24/05/2023
10.48
 6,697,400 10.66 10.76 10.48 0 1,200 -0.0
23/05/2023
10.66
 5,125,800 10.76 10.91 10.62 5,000 2,900 0.0
22/05/2023
10.76
 8,440,800 10.41 10.84 10.34 177,600 9,700 2.5
19/05/2023
10.41
 3,538,600 10.30 10.45 10.27 1,000 504,300 -7.4
18/05/2023
10.30
 5,771,100 10.27 10.38 10.20 20,700 523,800 -7.3
17/05/2023
10.27
 7,629,200 10.48 10.55 10.27 12,300 9,300 0.0
16/05/2023
10.48
 5,605,100 10.62 10.73 10.41 9,400 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |