CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-0.55 -5.21% 37,692,800 -1,116,200 -16.4
9.89
14.80
9.89
2 tháng
(2026-07-20) 		-0.40 -3.85% 79,871,100 445,100 0.7
9.89
14.80
9.89
3 tháng
(2026-06-22) 		-2.15 -17.70% 105,768,400 -228,700 -7.4
9.89
14.80
9.89
6 tháng
(2026-03-23) 		-1.68 -14.40% 311,562,900 -2,567,600 -39.4
9.18
14.80
9.89
12 tháng
(2025-09-23) 		-6.41 -39.06% 1,160,893,100 -9,872,100 -162.2
9.18
16.77
9.89
24 tháng
(2024-09-30) 		-5.65 -36.11% 3,536,551,400 -6,796,956 -317.1
9.18
18.09
9.89
36 tháng
(2023-10-04) 		-3.60 -26.46% 5,545,389,600 -6,962,984 -300.1
7.15
18.98
9.89
60 tháng
(2021-10-14) 		-18.08 -64.39% 10,161,007,500 -10,337,445 -510.0
5.24
31.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
9.89
 2,189,100 10.10 10.15 9.89 110,500 1,219,900 0
17/09/2026
10
 1,479,100 9.96 10.25 9.96 184,700 11,700 0
16/09/2026
9.98
 1,466,100 9.92 10.20 9.92 14,500 70,700 -2.5
15/09/2026
10.10
 2,210,900 10 10.30 10 44,600 59,100 -0.1
14/09/2026
10.10
 2,279,800 10.20 10.30 9.98 33,000 279,200 -2.5
11/09/2026
10.20
 2,538,200 10.55 10.60 10.10 30,200 316,100 -3.0
10/09/2026
10.65
 673,400 10.70 10.70 10.60 8,500 74,300 -0.7
09/09/2026
10.75
 1,178,100 10.70 10.80 10.60 40,000 76,300 -0.4
08/09/2026
10.75
 805,100 10.70 10.80 10.65 7,900 18,100 -0.1
07/09/2026
10.70
 1,282,500 10.85 10.90 10.65 113,500 39,700 0.8
04/09/2026
10.75
 1,379,200 10.80 10.95 10.70 36,900 134,200 -1.1
03/09/2026
10.80
 1,301,200 10.95 10.95 10.75 14,100 126,700 -1.2
02/09/2026
14.75
 3,286,300 14.80 14.90 14.70 600 691,300 -10.2
01/09/2026
14.80
 4,497,600 15 15.05 14.65 372,000 0 5.5
31/08/2026
10.10
 2,279,800 10.20 10.30 9.98 33,000 279,200 -2.5
28/08/2026
10.95
 1,292,100 11.05 11.10 10.90 34,800 21,900 0.1
27/08/2026
11
 1,502,100 11.20 11.25 11 77,900 223,000 -1.6
26/08/2026
11.05
 1,537,500 11 11.15 10.95 199,900 79,400 1.3
25/08/2026
11
 1,411,700 11.15 11.25 11 16,900 18,800 -0.0
24/08/2026
11.20
 2,103,100 11.10 11.20 10.95 310,900 42,400 3.0
21/08/2026
10.90
 1,544,500 10.60 10.95 10.50 107,800 57,800 0.5
20/08/2026
10.60
 553,600 10.55 10.70 10.50 3,900 68,700 -0.7
19/08/2026
10.55
 1,090,900 10.70 10.75 10.45 13,800 127,000 -1.2
18/08/2026
10.60
 1,139,200 10.85 10.95 10.60 17,500 85,000 -0.7
17/08/2026
10.80
 755,700 10.75 10.90 10.75 141,300 28,400 1.2
14/08/2026
10.80
 2,027,200 11 11.10 10.75 192,900 72,200 1.3
13/08/2026
11.05
 2,161,000 11.20 11.30 10.90 30,200 310,800 -3.1
12/08/2026
11.20
 2,271,700 11.20 11.30 11.10 236,500 37,100 2.2
11/08/2026
11.20
 1,567,800 11.25 11.40 11.15 23,500 104,800 -0.9
10/08/2026
11.20
 3,120,000 11.05 11.20 11.05 588,800 6,600 6.5
07/08/2026
11.05
 1,395,100 10.95 11.15 10.95 179,600 6,800 1.9
06/08/2026
11
 1,399,200 11.20 11.20 10.95 229,200 37,200 2.1
05/08/2026
11.10
 1,839,600 11.20 11.25 11.05 257,300 13,000 2.7
04/08/2026
11.05
 1,319,700 11.20 11.25 11 66,900 39,400 0.3
03/08/2026
11.25
 2,181,300 10.90 11.30 10.90 120,700 17,300 1.1
31/07/2026
10.95
 1,521,500 11.15 11.15 10.80 14,500 166,300 -1.7
30/07/2026
11.10
 1,998,100 11 11.15 10.85 93,600 152,000 -0.6
29/07/2026
10.90
 1,872,200 10.65 11 10.65 265,400 13,000 2.7
28/07/2026
10.65
 1,803,200 10.40 10.75 10.25 142,400 97,700 0.5
27/07/2026
10.40
 1,920,000 10.50 10.70 10.40 100 395,900 -4.2
24/07/2026
10.50
 1,633,500 10.50 10.75 10.50 16,600 288,300 -2.9
23/07/2026
10.60
 2,589,300 10.40 10.85 10.30 306,500 104,100 2.1
22/07/2026
10.50
 2,274,900 10.50 10.70 10.35 235,100 15,800 2.3
21/07/2026
10.50
 2,198,800 10 10.75 10 412,700 22,100 4.1
20/07/2026
10.40
 3,189,300 10.80 11.10 10.40 6,800 3,000 0.0
17/07/2026
11.15
 1,258,500 11.50 11.55 11.10 400 69,900 -0.8
16/07/2026
11.55
 1,567,800 11.55 11.75 11.40 1,200 12,100 -0.1
15/07/2026
11.80
 1,075,000 11.90 11.90 11.65 900 1,400 -0.0
14/07/2026
11.80
 1,306,500 11.50 11.85 11.50 171,600 1,300 2.0
13/07/2026
11.70
 1,968,500 11.90 11.90 11.55 20,000 108,100 -1.0
10/07/2026
11.95
 1,429,400 12 12.05 11.80 0 47,800 -0.6
09/07/2026
11.95
 1,135,300 12.05 12.15 11.95 0 9,600 -0.1
08/07/2026
12.10
 1,611,200 11.95 12.15 11.95 108,100 3,500 1.3
07/07/2026
12
 780,700 12.10 12.15 11.90 500 10,300 -0.1
06/07/2026
12.10
 2,047,300 12.05 12.30 11.70 57,400 300 0.7
03/07/2026
12
 1,229,000 11.90 12.10 11.85 3,000 0 0.0
02/07/2026
11.90
 698,200 12.05 12.10 11.90 10,300 46,800 -0.4
01/07/2026
12.05
 830,500 12 12.10 11.95 0 21,800 -0.3
30/06/2026
12
 1,072,000 12.25 12.25 12 0 0 0
29/06/2026
12
 1,093,200 11.80 12.05 11.80 0 13,700 -0.2
26/06/2026
11.80
 833,100 11.65 11.95 11.65 3,900 4,600 -0.0
25/06/2026
11.85
 1,017,900 11.85 11.95 11.85 0 47,000 -0.6
24/06/2026
11.85
 1,895,100 11.95 12 11.70 7,000 207,900 -2.4
23/06/2026
11.95
 1,828,100 12.15 12.25 11.95 200 356,700 -4.3
22/06/2026
12.15
 1,220,000 12.30 12.35 12.15 3,200 98,700 -1.2
19/06/2026
12.20
 2,008,800 12.50 12.50 12.20 8,000 516,200 -6.3
18/06/2026
12.45
 923,400 12.55 12.60 12.45 0 92,900 -1.2
17/06/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
17/06/2026
12.55
 1,481,500 12.70 12.75 12.50 0 11,300 -0.1
16/06/2026
12.50
 3,591,500 12.36 12.55 12.27 720,700 15,200 9.6
15/06/2026
12.45
 2,316,300 12.27 12.50 12.18 360,800 1,500 4.9
12/06/2026
12.09
 1,029,900 12.18 12.23 12.09 25,100 2,800 0.3
11/06/2026
12.09
 988,600 12.05 12.23 12.05 10,200 7,500 0.0
10/06/2026
12.14
 1,019,500 12.05 12.23 12.05 16,800 1,700 0.2
09/06/2026
12.05
 896,700 12 12.23 12 900 2,200 -0.0
08/06/2026
12.05
 1,546,600 12.23 12.23 12 3,900 42,700 -0.5
05/06/2026
12.36
 1,227,000 12.32 12.45 12.27 2,300 59,200 -0.8
04/06/2026
12.32
 822,400 12.32 12.45 12.27 0 13,200 -0.2
03/06/2026
12.41
 1,499,600 12.27 12.45 12.23 39,900 133,000 -1.3
02/06/2026
12.36
 1,965,400 12.36 12.45 12.23 200 201,500 -2.7
01/06/2026
12.41
 1,171,400 12.45 12.50 12.36 73,100 21,700 0.7
29/05/2026
12.41
 1,265,300 12.45 12.59 12.36 0 133,200 -1.8
28/05/2026
12.45
 1,724,000 12.77 12.77 12.45 0 45,400 -0.6
27/05/2026
12.68
 3,376,600 12.91 12.91 12.68 0 86,300 -1.2
26/05/2026
12.77
 3,043,500 12.59 12.91 12.55 61,900 135,700 -1.0
25/05/2026
12.59
 1,288,500 12.68 12.82 12.55 0 313,200 -4.4
22/05/2026
12.64
 4,069,000 12.59 13 12.45 498,000 500 6.9
21/05/2026
12.45
 2,419,600 12.32 12.68 12.32 200,200 10,100 2.6
20/05/2026
12.32
 3,106,500 12.45 12.59 11.95 85,800 14,100 0.9
19/05/2026
12.45
 1,585,800 12.55 12.59 12.45 0 7,200 -0.1
18/05/2026
12.45
 1,431,100 12.50 12.64 12.45 0 12,800 -0.2
15/05/2026
12.55
 1,932,800 12.59 12.73 12.55 0 93,000 -1.3
14/05/2026
12.64
 1,904,300 12.68 12.86 12.64 0 120,300 -1.7
13/05/2026
12.68
 2,027,000 12.64 12.68 12.50 11,400 16,700 -0.1
12/05/2026
12.59
 2,640,800 12.50 12.68 12.50 48,300 11,100 0.5
11/05/2026
12.55
 5,456,100 12.82 12.95 12.55 94,000 15,400 1.1
08/05/2026
12.86
 1,983,300 12.95 13 12.82 5,400 31,700 -0.4
07/05/2026
13
 2,535,700 13.18 13.23 12.91 70,000 747,300 -9.7
06/05/2026
13.05
 2,932,100 12.82 13.05 12.64 16,100 623,100 -8.5
05/05/2026
12.77
 2,916,700 13.09 13.09 12.77 0 136,500 -1.9
04/05/2026
13.09
 2,310,900 13.09 13.32 13.05 76,600 35,200 0.6

Chính sách bảo mật | Điều khoản sử dụng |