CTCP Thép Nam Kim (nkg)

14.85
0
(0%)
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)
27/01/2026
14.85
 2,841,200 14.90 14.95 14.70 230,500 276,100 -0.7
26/01/2026
14.85
 5,144,000 15.40 15.45 14.65 261,000 575,200 -4.8
23/01/2026
15.35
 2,597,800 15.55 15.75 15.25 112,500 396,000 -4.4
22/01/2026
15.45
 3,553,800 15.20 15.80 15.20 146,000 61,900 1.3
21/01/2026
15.20
 5,627,600 15.40 15.60 15.10 432,700 752,500 -4.9
20/01/2026
15.50
 6,466,000 15.90 15.90 15.45 537,000 138,100 6.2
19/01/2026
15.80
 6,203,700 16.20 16.30 15.75 43,300 398,800 -5.7
16/01/2026
16.15
 7,265,600 16.30 16.50 15.90 105,400 138,900 -0.6
15/01/2026
16.15
 14,197,000 15.60 16.30 15.55 907,000 898,200 0.2
14/01/2026
15.60
 7,443,300 15.55 15.95 15.35 448,300 331,500 1.7
13/01/2026
15.50
 5,132,100 15.80 15.80 15.35 17,300 305,100 -4.5
12/01/2026
15.55
 10,265,700 14.70 15.65 14.65 1,095,600 194,800 13.5
09/01/2026
14.80
 4,497,600 15 15.05 14.65 372,000 0 5.5
08/01/2026
14.95
 4,511,000 15.05 15.20 14.80 266,800 13,900 3.8
07/01/2026
15
 3,346,500 14.50 15.10 14.50 150,000 100 2.2
06/01/2026
14.45
 3,606,200 14.55 14.80 14.25 5,300 366,200 -5.2
05/01/2026
14.55
 3,653,300 14.85 15 14.40 116,000 2,400 1.6
31/12/2025
14.85
 2,687,800 15 15.10 14.85 1,300 182,400 -2.7
30/12/2025
15
 2,445,700 15.10 15.30 15 4,900 47,700 -0.6
29/12/2025
15.20
 1,935,600 15.40 15.40 15.15 21,900 36,600 -0.2
26/12/2025
15.30
 6,410,800 15.30 15.65 15 601,300 53,000 8.4
25/12/2025
14.95
 3,086,800 15.20 15.30 14.95 50,200 203,800 -2.3
24/12/2025
15.20
 1,994,900 15.15 15.25 15.10 30,900 118,900 -1.3
23/12/2025
15.15
 3,778,900 15.35 15.50 15.10 3,400 44,800 -0.6
22/12/2025
15.30
 3,416,700 15.25 15.30 15 46,300 80,700 -0.5
19/12/2025
15
 2,487,100 14.90 15.20 14.90 142,400 157,400 -0.2
18/12/2025
14.95
 1,477,300 15.10 15.10 14.90 425,300 114,100 4.7
17/12/2025
15
 2,194,400 15 15.15 15 469,500 50,200 6.3
16/12/2025
15
 4,385,300 14.75 15.25 14.30 280,700 196,800 1.2
15/12/2025
14.60
 3,657,400 14.60 14.95 14.50 108,400 13,100 1.4
12/12/2025
14.60
 7,419,000 15.50 15.60 14.55 231,400 216,900 0.1
11/12/2025
15.60
 2,038,800 15.60 15.80 15.50 44,900 8,500 0.6
10/12/2025
15.60
 2,179,500 15.75 15.90 15.60 300 2,700 -0.0
09/12/2025
15.65
 7,176,700 15.80 15.85 15.20 226,800 373,800 -2.3
08/12/2025
15.75
 3,816,400 16.05 16.20 15.70 13,800 56,300 -0.7
05/12/2025
16.10
 2,980,400 16.35 16.40 16.10 200 250,400 -4.1
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

Chính sách bảo mật | Điều khoản sử dụng |