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
(2025-11-04) 		-0.75 -4.46% 161,189,500 -1,064,200 -18.3
15.95
17.25
16.30
2 tháng
(2025-10-06) 		-1.60 -9.07% 372,089,600 -6,477,700 -111.6
15.50
17.90
16.30
3 tháng
(2025-09-05) 		-1.85 -10.34% 791,278,100 -13,071,000 -241.0
15.50
19.90
16.30
6 tháng
(2025-06-09) 		2.95 22.52% 1,761,373,600 -1,167,363 -42.3
12.90
19.90
16.30
12 tháng
(2024-12-09) 		0.74 4.85% 2,610,159,300 -3,174,029 -68.2
11.30
19.90
16.30
24 tháng
(2023-12-15) 		-2.06 -11.39% 4,205,529,600 -25,354,129 -546.7
11.30
20.88
16.30
36 tháng
(2022-12-20) 		4.64 40.63% 6,725,678,200 -9,566,601 -188.5
9
20.88
16.30
60 tháng
(2020-12-30) 		7.38 85.17% 10,440,736,960 -17,950,120 -607.9
5.76
35.03
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.10
 2,980,400 16.35 16.40 16.10 200 250,400 0
04/12/2025
16.30
 4,450,400 16.15 16.45 16.15 365,100 1,400 5.9
03/12/2025
16.05
 3,219,000 15.80 16.25 15.80 63,400 295,200 -3.7
02/12/2025
15.95
 5,231,300 16.20 16.20 15.60 248,600 485,200 -3.8
01/12/2025
16
 3,643,400 16.35 16.35 16 16,800 71,700 -0.9
28/11/2025
16.20
 3,637,800 16.35 16.45 16.10 7,100 287,700 -4.6
27/11/2025
16.35
 3,240,000 16.65 16.65 16.35 15,100 16,700 -0.0
26/11/2025
16.60
 3,703,200 16.10 16.60 16.10 405,800 218,300 3.1
25/11/2025
16.10
 5,435,400 16.35 16.65 16 46,600 10,200 0.6
24/11/2025
16.40
 2,858,900 16.60 16.70 16.40 5,500 36,300 -0.5
21/11/2025
16.50
 9,935,800 16.70 16.75 16.20 623,600 360,200 4.3
20/11/2025
16.80
 6,594,200 17.15 17.20 16.60 69,300 171,700 -1.7
19/11/2025
17.20
 10,692,900 17.25 17.65 16.80 200,200 468,300 -4.8
18/11/2025
17.25
 11,733,300 17.40 17.60 17.20 412,500 557,100 -2.5
17/11/2025
17.25
 7,452,500 17.10 17.30 16.95 80,400 952,400 -15.0
14/11/2025
17.05
 9,888,100 16.90 17.35 16.85 209,500 44,900 2.8
13/11/2025
16.95
 5,945,200 17.10 17.10 16.85 536,400 619,700 -1.5
12/11/2025
17.10
 12,050,300 16.60 17.15 16.60 1,780,600 473,600 22.3
11/11/2025
16.45
 4,304,900 16.60 16.75 16.30 26,000 175,300 -2.5
10/11/2025
16.35
 8,278,900 16.60 17.15 16.05 520,400 105,200 7.0
07/11/2025
16.70
 13,715,400 16.75 17.30 16.50 567,200 877,900 -5.4
06/11/2025
16.75
 6,073,700 17.10 17.10 16.60 153,700 762,100 -10.3
05/11/2025
16.95
 10,941,800 16.75 17.15 16.65 107,000 583,800 -8.1
04/11/2025
16.80
 12,613,500 16.25 16.80 15.80 682,200 268,600 6.8
03/11/2025
16.20
 12,910,700 16.05 16.90 15.90 949,900 99,900 13.9
31/10/2025
16
 5,543,400 15.90 16.30 15.90 608,200 127,300 7.7
30/10/2025
15.95
 4,217,400 16.25 16.35 15.90 272,500 274,800 -0.1
29/10/2025
16.25
 5,613,000 16.30 16.55 16.10 12,200 197,500 -3.0
28/10/2025
16.20
 5,471,000 15.65 16.20 15.65 147,900 2,100 2.3
27/10/2025
15.70
 5,912,600 15.65 16.20 15.60 311,300 93,200 3.5
24/10/2025
15.50
 6,589,400 15.75 15.95 15.50 203,400 805,900 -9.5
23/10/2025
15.90
 5,269,200 15.95 16.25 15.90 103,600 238,300 -2.2
22/10/2025
16.10
 9,110,500 16.20 16.20 15.40 89,500 1,011,900 -14.5
21/10/2025
15.85
 18,560,600 16.50 16.55 15.55 737,000 932,200 -3.7
20/10/2025
16.55
 14,363,300 17.80 17.90 16.55 318,500 132,400 3.1
17/10/2025
17.75
 22,547,000 17.55 18.15 17.45 1,012,600 463,900 9.7
16/10/2025
17.45
 10,579,000 17.15 17.50 16.85 939,800 356,100 10.0
15/10/2025
17
 7,885,500 16.90 17.30 16.85 90,500 1,180,700 -18.6
14/10/2025
17
 16,808,500 17.50 17.70 16.95 115,500 1,602,900 -25.8
13/10/2025
17.40
 16,689,700 17.50 17.70 17.15 331,700 3,471,600 -54.6
10/10/2025
17.90
 9,932,100 17.90 18.20 17.80 737,200 13,300 13.0
09/10/2025
17.75
 7,860,900 17.90 18 17.60 0 0 0
08/10/2025
17.70
 10,543,900 17.60 17.75 17.20 782,200 951,600 -3.0
07/10/2025
17.30
 7,089,200 17.80 17.80 17.30 247,800 397,800 -2.7
06/10/2025
17.65
 7,403,200 16.90 17.80 16.85 215,000 1,286,400 -18.8
03/10/2025
16.70
 12,484,100 17.05 17.10 16.60 1,590,300 384,200 20.2
02/10/2025
17.10
 8,847,500 17.80 17.90 17.10 142,900 276,000 -2.4
01/10/2025
17.65
 6,893,600 17.65 17.80 17.50 180,300 275,000 -1.7
30/09/2025
17.60
 21,021,300 18.15 18.25 17 1,884,000 168,700 29.5
29/09/2025
18.15
 8,920,200 18.30 18.50 18.15 52,500 231,600 -3.3
26/09/2025
18.30
 16,648,900 18.50 19.05 18.20 920,900 2,183,100 -24.0
25/09/2025
18.45
 10,689,100 18.50 18.80 18.45 10,800 682,600 -12.5
24/09/2025
18.45
 10,387,600 18.20 18.50 18 351,700 793,100 -8.2
23/09/2025
18.05
 10,371,600 18.25 18.45 18 933,600 928,400 -0.0
22/09/2025
18.25
 44,018,500 19.50 19.60 18.25 827,400 811,900 -0.3
19/09/2025
19.60
 10,464,500 20.10 20.10 19.50 300,100 2,594,400 -45.3
18/09/2025
19.90
 22,034,500 19.40 20.25 18.90 2,658,800 847,300 35.2
17/09/2025
19.35
 16,912,200 19.30 20.20 19.20 545,200 881,200 -6.8
16/09/2025
19.50
 22,122,100 19.75 20 19.40 2,943,800 1,119,200 35.7
15/09/2025
19.70
 20,079,600 20 20.25 19.45 656,100 1,228,900 -11.4
12/09/2025
19.60
 23,331,200 19.75 20.40 19.45 231,300 1,892,200 -33.3
11/09/2025
19.15
 38,697,600 17.60 19.15 17.35 1,540,200 2,918,300 -25.0
10/09/2025
17.90
 19,763,200 18 18.40 17.50 1,184,400 2,359,400 -21.5
09/09/2025
17.95
 25,184,400 18.20 18.50 17.35 1,351,000 4,386,300 -54.4
08/09/2025
18.15
 43,300,100 17.90 18.95 17.75 2,226,000 3,126,100 -17.4
05/09/2025
17.90
 27,016,700 18.65 18.65 17.90 1,213,500 250,200 17.5
04/09/2025
18.10
 38,165,500 17.25 18.10 17 6,181,000 37,600 108.3
03/09/2025
16.95
 32,451,000 15.90 16.95 15.90 3,696,200 33,300 61.5
29/08/2025
15.85
 10,484,100 15.85 16.25 15.70 311,000 502,600 -3.1
28/08/2025
15.80
 5,955,600 15.70 16.10 15.70 34,200 252,200 0
27/08/2025
15.70
 7,382,000 16 16.10 15.70 3,500 551,500 -8.8
26/08/2025
15.85
 7,967,500 15.35 15.85 15.30 215,700 141,800 1.1
25/08/2025
15.30
 7,861,800 15.65 15.65 15.20 154,600 488,700 -5.2
22/08/2025
15.25
 20,100,200 15.85 16 15.05 482,400 392,600 1.3
21/08/2025
16
 13,406,100 16.20 16.35 15.90 37,800 1,802,600 -28.5
20/08/2025
16.15
 29,450,800 17 17.10 15.80 1,084,400 1,914,800 -14.5
19/08/2025
16.95
 18,155,500 17.30 17.35 16.90 161,600 528,100 -6.3
18/08/2025
17.20
 19,685,400 17.30 17.60 17.05 1,986,000 92,800 32.9
15/08/2025
16.80
 25,909,900 16.85 17.45 16.45 1,943,700 798,400 19.1
14/08/2025
16.65
 15,170,400 16.65 16.75 16.40 563,800 7,600 9.2
13/08/2025
16.60
 23,142,500 17 17 16.25 118,500 329,100 -3.5
12/08/2025
16.90
 17,532,100 17 17.35 16.75 729,300 1,004,800 -4.7
11/08/2025
16.75
 16,926,900 16.80 16.90 16.55 48,700 177,300 -2.2
08/08/2025
16.60
 21,239,400 17.05 17.05 16.30 445,100 666,300 -3.7
07/08/2025
16.85
 28,955,400 16.25 16.90 16.10 1,123,500 338,600 12.9
06/08/2025
16.25
 13,225,700 16.20 16.60 16 197,800 392,600 -3.2
05/08/2025
16.05
 42,086,000 15.90 16.75 15.60 777,300 1,738,500 -15.7
04/08/2025
15.75
 12,307,900 15.35 15.80 15.25 352,300 1,247,700 -14.1
01/08/2025
15.50
 20,372,800 16.20 16.35 15.50 416,900 1,707,800 -20.6
31/07/2025
16.15
 26,579,000 16.55 16.55 15.85 187,100 2,100,000 -31.1
30/07/2025
16.50
 26,301,700 16.45 16.75 16.10 1,532,500 145,200 22.9
29/07/2025
16.05
 48,192,700 16.70 16.80 15.80 5,226,100 2,171,600 49.0
28/07/2025
16.10
 36,637,000 15.25 16.10 15.15 1,939,200 557,100 21.6
25/07/2025
15.05
 18,328,100 14.85 15.20 14.55 1,505,000 193,700 19.6
24/07/2025
14.75
 13,003,500 15 15 14.55 1,261,800 2,330,300 -15.8
23/07/2025
14.85
 28,581,700 14.60 15.10 14.55 2,945,600 276,700 39.5
22/07/2025
14.45
 8,778,800 14.40 14.50 14.25 120,400 547,400 -6.1
21/07/2025
14.40
 15,980,900 14.35 14.75 14.35 2,265,600 190,400 30.3
18/07/2025
14.30
 14,105,800 14.50 14.50 14.20 124,900 669,500 -7.8
17/07/2025
14.30
 14,107,900 14.25 14.55 14.20 564,200 413,000 2.1
16/07/2025
14.20
 9,100,000 14.15 14.30 14.10 1,700 35,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |