CTCP Thép Nam Kim (nkg)

10.75
0.10
(0.94%)
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)
29/07/2026
10.75
 336,400 10.65 10.80 10.65 29,000 8,600 0
28/07/2026
10.65
 1,803,200 10.40 10.75 10.25 142,400 97,700 0
27/07/2026
10.40
 1,920,000 10.50 10.70 10.40 100 395,900 0
24/07/2026
10.50
 1,633,500 10.50 10.75 10.50 16,600 288,300 0
23/07/2026
10.60
 2,589,300 10.40 10.85 10.30 306,500 104,100 0
22/07/2026
10.50
 2,274,900 10.50 10.70 10.35 235,100 15,861 0
21/07/2026
10.50
 2,198,800 10 10.75 10 412,700 22,100 0
20/07/2026
10.40
 3,189,300 10.80 11.10 10.40 6,800 3,000 0
17/07/2026
11.15
 1,258,500 11.50 11.55 11.10 400 69,930 0
16/07/2026
11.55
 1,567,800 11.55 11.75 11.40 1,200 12,100 0
15/07/2026
11.80
 1,075,000 11.90 11.90 11.65 900 1,400 0
14/07/2026
11.80
 1,306,500 11.50 11.85 11.50 171,600 1,300 0
13/07/2026
11.70
 1,968,500 11.90 11.90 11.55 20,000 108,100 0
10/07/2026
11.95
 1,429,400 12 12.05 11.80 0 47,800 0
09/07/2026
11.95
 1,135,300 12.05 12.15 11.95 0 9,600 0
08/07/2026
12.10
 1,611,200 11.95 12.15 11.95 108,100 3,500 0
07/07/2026
12
 780,700 12.10 12.15 11.90 500 10,300 0
06/07/2026
12.10
 2,047,300 12.05 12.30 11.70 57,400 300 0
03/07/2026
12
 1,229,000 11.90 12.10 11.85 3,000 0 0
02/07/2026
11.90
 698,200 12.05 12.10 11.90 10,300 46,800 0
01/07/2026
12.05
 830,500 12 12.10 11.95 0 21,800 0
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
26/06/2026
11.80
 833,100 11.65 11.95 11.65 3,900 4,600 0
25/06/2026
11.85
 1,017,900 11.85 11.95 11.85 0 47,060 0
24/06/2026
11.85
 1,895,100 11.95 12 11.70 7,000 207,900 0
23/06/2026
11.95
 1,828,100 12.15 12.25 11.95 200 356,700 0
22/06/2026
12.15
 1,220,000 12.30 12.35 12.15 3,200 98,700 0
19/06/2026
12.20
 2,008,800 12.50 12.50 12.20 8,000 516,274 0
18/06/2026
12.45
 923,400 12.55 12.60 12.45 0 92,900 0
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
16/06/2026
12.50
 3,591,500 12.36 12.55 12.27 720,700 15,200 0
15/06/2026
12.45
 2,316,300 12.27 12.50 12.18 360,800 1,500 0
12/06/2026
12.09
 1,029,900 12.18 12.23 12.09 25,100 2,800 0
11/06/2026
12.09
 988,600 12.05 12.23 12.05 10,200 7,500 0
10/06/2026
12.14
 1,019,500 12.05 12.23 12.05 16,800 1,700 0
09/06/2026
12.05
 896,700 12 12.23 12 900 2,200 0
08/06/2026
12.05
 1,546,600 12.23 12.23 12 3,900 42,700 0
05/06/2026
12.36
 1,227,000 12.32 12.45 12.27 2,300 59,200 0
04/06/2026
12.32
 822,400 12.32 12.45 12.27 0 13,200 0
03/06/2026
12.41
 1,499,600 12.27 12.45 12.23 39,946 133,000 0
02/06/2026
12.36
 1,965,400 12.36 12.45 12.23 200 201,500 0
01/06/2026
12.41
 1,171,400 12.45 12.50 12.36 73,100 21,700 0
29/05/2026
12.41
 1,265,300 12.45 12.59 12.36 0 133,200 0
28/05/2026
12.45
 1,724,000 12.77 12.77 12.45 0 45,400 0
27/05/2026
12.68
 3,376,600 12.91 12.91 12.68 60 86,300 0
26/05/2026
12.77
 3,043,500 12.59 12.91 12.55 61,900 135,772 0
25/05/2026
12.59
 1,288,500 12.68 12.82 12.55 0 313,210 0
22/05/2026
12.64
 4,069,000 12.59 13 12.45 498,000 500 0
21/05/2026
12.45
 2,419,600 12.32 12.68 12.32 200,200 10,100 0
20/05/2026
12.32
 3,106,500 12.45 12.59 11.95 85,800 14,176 0
19/05/2026
12.45
 1,585,800 12.55 12.59 12.45 0 7,200 0
18/05/2026
12.45
 1,431,100 12.50 12.64 12.45 0 12,800 0
15/05/2026
12.55
 1,932,800 12.59 12.73 12.55 0 93,081 0
14/05/2026
12.64
 1,904,300 12.68 12.86 12.64 0 120,300 0
13/05/2026
12.68
 2,027,000 12.64 12.68 12.50 11,400 16,700 0
12/05/2026
12.59
 2,640,800 12.50 12.68 12.50 48,300 11,100 0
11/05/2026
12.55
 5,456,100 12.82 12.95 12.55 94,000 15,400 0
08/05/2026
12.86
 1,983,300 12.95 13 12.82 5,400 31,706 0
07/05/2026
13
 2,535,700 13.18 13.23 12.91 70,000 747,300 0
06/05/2026
13.05
 2,932,100 12.82 13.05 12.64 16,100 623,100 0
05/05/2026
12.77
 2,916,700 13.09 13.09 12.77 0 136,500 0
04/05/2026
13.09
 2,310,900 13.09 13.32 13.05 76,600 35,200 0
29/04/2026
13.05
 2,679,300 13 13.14 12.95 68,200 54,800 0
28/04/2026
13
 2,966,500 13.09 13.23 13 59,000 30,988 0
24/04/2026
13.14
 2,829,500 13.18 13.27 13 41,800 386,300 0
23/04/2026
13.18
 5,113,500 13.18 13.27 12.91 92,300 128,300 0
22/04/2026
13.18
 3,161,900 13.32 13.32 13.14 20,000 54,700 0
21/04/2026
13.18
 10,303,600 13.64 13.82 13.18 445,300 897,648 0
20/04/2026
13.41
 3,601,200 13.45 13.73 13.36 66,400 619,800 0
17/04/2026
13.36
 3,883,000 13.45 13.50 13.32 56,900 780,900 0
16/04/2026
13.45
 6,900,500 13.50 13.59 13.18 163,500 404,000 0
15/04/2026
13.45
 7,230,800 13.86 13.95 13.41 31,700 383,700 0
14/04/2026
13.68
 13,074,700 13.05 13.68 12.86 923,700 31,663 0
13/04/2026
12.82
 3,459,100 12.73 13.09 12.73 0 9,522 0
10/04/2026
12.95
 3,256,000 13.27 13.32 12.95 9,100 58,100 0
09/04/2026
13.09
 7,533,600 12.77 13.32 12.64 453,100 10,248 0
08/04/2026
12.86
 5,511,300 12.77 12.86 12.55 366,200 31,100 0
07/04/2026
12.32
 2,066,200 12.23 12.41 12.18 50,300 27,300 0.6
06/04/2026
12.23
 2,762,100 12.27 12.59 12.18 39,700 800 0.5
03/04/2026
12.36
 2,199,600 12.73 12.73 12.36 381,900 848,200 -7.1
02/04/2026
12.55
 5,846,600 12.55 12.91 12.45 776,700 80,600 10.6
01/04/2026
12.64
 2,983,400 12.86 12.86 12.59 1,300 182,400 -2.7
31/03/2026
12.59
 3,555,300 12.77 12.86 12.55 800 14,100 -0.2
30/03/2026
12.64
 4,607,200 12.18 12.82 12.14 471,600 96,300 5.1
27/03/2026
12.55
 3,679,600 12.23 12.55 12.09 471,600 96,300 5.1
26/03/2026
12.14
 3,367,400 12.27 12.45 12.14 355,800 337,900 0.2
25/03/2026
12.18
 2,834,500 12.05 12.27 12.05 60,500 299,600 -3.2
24/03/2026
11.95
 3,255,500 12.09 12.18 11.86 328,100 461,300 -1.8
23/03/2026
11.68
 6,481,500 12.32 12.36 11.68 328,100 461,300 -1.8
20/03/2026
12.50
 3,231,500 12.45 12.55 12.32 446,800 261,600 2.6
19/03/2026
12.45
 4,378,400 12.41 12.68 12.32 187,500 293,400 -1.5
18/03/2026
12.59
 3,811,100 12.73 13 12.55 98,300 220,400 -1.7
17/03/2026
12.77
 3,235,200 12.95 13 12.77 70,700 83,500 -0.2
16/03/2026
12.73
 2,238,900 12.64 12.91 12.64 483,100 183,300 4.2
13/03/2026
12.64
 4,304,500 12.55 12.95 12.36 483,100 183,300 4.2
12/03/2026
12.64
 6,087,800 12.91 13.18 12.64 218,500 0 3.1
11/03/2026
13
 4,724,400 12.86 13.09 12.64 100 153,300 -2.2
10/03/2026
12.73
 10,011,700 12.36 12.95 12.27 1,200 143,800 -1.9
09/03/2026
12.27
 4,359,700 12.27 12.41 12.27 1,200 143,800 -1.9
06/03/2026
13.18
 6,683,900 13.36 13.59 13.05 153,300 916,900 -11.1

Chính sách bảo mật | Điều khoản sử dụng |