Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	13.30	1,029,900	13.40	13.45	13.30	25,100	2,800	0
11/06/2026	13.30	988,600	13.25	13.45	13.25	10,200	7,500	0
10/06/2026	13.35	1,019,500	13.25	13.45	13.25	16,800	1,700	0
09/06/2026	13.25	896,700	13.20	13.45	13.20	900	2,200	0
08/06/2026	13.25	1,546,600	13.45	13.45	13.20	3,900	42,700	0
05/06/2026	13.60	1,227,000	13.55	13.70	13.50	2,300	59,200	0
04/06/2026	13.55	822,400	13.55	13.70	13.50	0	13,200	0
03/06/2026	13.65	1,499,600	13.50	13.70	13.45	39,946	133,000	0
02/06/2026	13.60	1,965,400	13.60	13.70	13.45	200	201,500	0
01/06/2026	13.65	1,171,400	13.70	13.75	13.60	73,100	21,700	0
29/05/2026	13.65	1,265,300	13.70	13.85	13.60	0	133,200	0
28/05/2026	13.70	1,724,000	14.05	14.05	13.70	0	45,400	0
27/05/2026	13.95	3,376,600	14.20	14.20	13.95	60	86,300	0
26/05/2026	14.05	3,043,500	13.85	14.20	13.80	61,900	135,772	0
25/05/2026	13.85	1,288,500	13.95	14.10	13.80	0	313,210	0
22/05/2026	13.90	4,069,000	13.85	14.30	13.70	498,000	500	0
21/05/2026	13.70	2,419,600	13.55	13.95	13.55	200,200	10,100	0
20/05/2026	13.55	3,106,500	13.70	13.85	13.15	85,800	14,176	0
19/05/2026	13.70	1,585,800	13.80	13.85	13.70	0	7,200	0
18/05/2026	13.70	1,431,100	13.75	13.90	13.70	0	12,800	0
15/05/2026	13.80	1,932,800	13.85	14	13.80	0	93,081	0
14/05/2026	13.90	1,904,300	13.95	14.15	13.90	0	120,300	0
13/05/2026	13.95	2,027,000	13.90	13.95	13.75	11,400	16,700	0
12/05/2026	13.85	2,640,800	13.75	13.95	13.75	48,300	11,100	0
11/05/2026	13.80	5,456,100	14.10	14.25	13.80	94,000	15,400	0
08/05/2026	14.15	1,983,300	14.25	14.30	14.10	5,400	31,706	0
07/05/2026	14.30	2,535,700	14.50	14.55	14.20	70,000	747,300	0
06/05/2026	14.35	2,932,100	14.10	14.35	13.90	16,100	623,100	0
05/05/2026	14.05	2,916,700	14.40	14.40	14.05	0	136,500	0
04/05/2026	14.40	2,310,900	14.40	14.65	14.35	76,600	35,200	0
29/04/2026	14.35	2,679,300	14.30	14.45	14.25	68,200	54,800	0
28/04/2026	14.30	2,966,500	14.40	14.55	14.30	59,000	30,988	0
24/04/2026	14.45	2,829,500	14.50	14.60	14.30	41,800	386,300	0
23/04/2026	14.50	5,113,500	14.50	14.60	14.20	92,300	128,300	0
22/04/2026	14.50	3,161,900	14.65	14.65	14.45	20,000	54,700	0
21/04/2026	14.50	10,303,600	15	15.20	14.50	445,300	897,648	0
20/04/2026	14.75	3,601,200	14.80	15.10	14.70	66,400	619,800	0
17/04/2026	14.70	3,883,000	14.80	14.85	14.65	56,900	780,900	0
16/04/2026	14.80	6,900,500	14.85	14.95	14.50	163,500	404,000	0
15/04/2026	14.80	7,230,800	15.25	15.35	14.75	31,700	383,700	0
14/04/2026	15.05	13,074,700	14.35	15.05	14.15	923,700	31,663	0
13/04/2026	14.10	3,459,100	14	14.40	14	0	9,522	0
10/04/2026	14.25	3,256,000	14.60	14.65	14.25	9,100	58,100	0
09/04/2026	14.40	7,533,600	14.05	14.65	13.90	453,100	10,248	0
08/04/2026	14.15	5,511,300	14.05	14.15	13.80	366,200	31,100	0
07/04/2026	13.55	2,066,200	13.45	13.65	13.40	50,300	27,300	0.6
06/04/2026	13.45	2,762,100	13.50	13.85	13.40	39,700	800	0.5
03/04/2026	13.60	2,199,600	14	14	13.60	381,900	848,200	-7.1
02/04/2026	13.80	5,846,600	13.80	14.20	13.70	776,700	80,600	10.6
01/04/2026	13.90	2,983,400	14.15	14.15	13.85	1,300	182,400	-2.7
31/03/2026	13.85	3,555,300	14.05	14.15	13.80	800	14,100	-0.2
30/03/2026	13.90	4,607,200	13.40	14.10	13.35	471,600	96,300	5.1
27/03/2026	13.80	3,679,600	13.45	13.80	13.30	471,600	96,300	5.1
26/03/2026	13.35	3,367,400	13.50	13.70	13.35	355,800	337,900	0.2
25/03/2026	13.40	2,834,500	13.25	13.50	13.25	60,500	299,600	-3.2
24/03/2026	13.15	3,255,500	13.30	13.40	13.05	328,100	461,300	-1.8
23/03/2026	12.85	6,481,500	13.55	13.60	12.85	328,100	461,300	-1.8
20/03/2026	13.75	3,231,500	13.70	13.80	13.55	446,800	261,600	2.6
19/03/2026	13.70	4,378,400	13.65	13.95	13.55	187,500	293,400	-1.5
18/03/2026	13.85	3,811,100	14	14.30	13.80	98,300	220,400	-1.7
17/03/2026	14.05	3,235,200	14.25	14.30	14.05	70,700	83,500	-0.2
16/03/2026	14	2,238,900	13.90	14.20	13.90	483,100	183,300	4.2
13/03/2026	13.90	4,304,500	13.80	14.25	13.60	483,100	183,300	4.2
12/03/2026	13.90	6,087,800	14.20	14.50	13.90	218,500	0	3.1
11/03/2026	14.30	4,724,400	14.15	14.40	13.90	100	153,300	-2.2
10/03/2026	14	10,011,700	13.60	14.25	13.50	1,200	143,800	-1.9
09/03/2026	13.50	4,359,700	13.50	13.65	13.50	1,200	143,800	-1.9
06/03/2026	14.50	6,683,900	14.70	14.95	14.35	153,300	916,900	-11.1
05/03/2026	14.70	6,088,900	15.10	15.30	14.70	99,300	1,255,400	-17.3
04/03/2026	15	12,060,100	15.25	15.50	14.40	381,900	848,200	-7.1
03/03/2026	15.40	7,396,100	15.60	15.90	15.35	1,324,900	403,500	14.4
02/03/2026	15.60	12,738,200	15.25	16.15	15.20	73,700	219,400	-2.2
27/02/2026	15.80	6,867,100	16.20	16.25	15.75	97,800	1,356,000	-20.2
26/02/2026	16.15	6,166,700	16.25	16.25	15.75	523,600	115,900	6.5
25/02/2026	16.15	11,711,200	15.95	16.50	15.90	488,700	153,700	5.5
24/02/2026	15.90	12,434,000	15.40	16.05	15.40	1,469,500	17,500	22.8
23/02/2026	15.35	4,010,100	15	15.45	15	226,800	15,100	3.2
13/02/2026	14.95	1,834,700	15	15.10	14.90	66,500	19,100	0.7
12/02/2026	14.95	1,832,500	15.15	15.15	14.95	1,200	75,600	-1.1
11/02/2026	14.95	3,074,300	14.80	15.05	14.75	139,100	217,600	-1.2
10/02/2026	14.75	2,044,000	14.90	14.90	14.65	100	28,300	-0.4
09/02/2026	14.75	3,286,300	14.80	14.90	14.70	267,100	72,400	3.0
06/02/2026	14.65	7,141,200	15.10	15.65	14.65	267,100	72,400	3.0
05/02/2026	15.30	3,230,900	15.65	15.70	15.30	1,500	199,600	-3.1
04/02/2026	15.55	11,676,300	14.95	15.95	14.95	776,700	80,600	10.6
03/02/2026	14.95	3,840,700	14.85	15.15	14.85	73,700	219,400	-2.2
02/02/2026	14.90	5,540,400	15.10	15.10	14.65	193,400	242,700	-0.7
30/01/2026	15.20	3,550,700	15.45	15.70	15.20	73,100	227,300	-2.4
29/01/2026	15.30	4,224,800	15.20	15.60	15.20	209,500	290,200	-1.3
28/01/2026	15.15	3,150,600	14.85	15.20	14.85	251,400	76,200	2.6
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.65	-4.66%	40,311,200	-466,733	0	13.25 14.05 13.30
2 tháng (2026-04-13)	-0.80	-5.67%	126,290,400	-3,570,160	0	13.25 15.05 13.30
3 tháng (2026-03-16)	-0.70	-5%	203,125,300	-2,236,708	8.7	12.85 15.05 13.30
6 tháng (2025-12-15)	-1.30	-8.90%	509,508,200	-835,908	30.4	12.85 16.15 13.30
12 tháng (2025-06-17)	-0.05	-0.37%	2,258,179,700	-943,571	1.9	12.85 19.90 13.30
24 tháng (2024-06-24)	-5.55	-29.45%	3,667,479,600	-22,440,426	-427.5	11.30 20.02 13.30
36 tháng (2023-06-28)	-0.88	-6.19%	6,007,444,800	-11,258,837	-187.1	11.30 20.88 13.30
60 tháng (2021-07-08)	-6.85	-33.98%	10,343,919,600	-22,670,378	-727.1	5.76 35.03 13.30

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH