CTCP Thép Nam Kim (nkg)

16.60
0.55
(3.43%)

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
(2025-06-30)
2.90 21.97% 329,107,100 3,624,537 46.8
13.20
16.10
16.05
2 tháng
(2025-05-30)
2.75 20.60% 496,698,600 1,781,937 23.2
12.90
16.10
16.05
3 tháng
(2025-05-05)
3.75 30.36% 641,274,900 3,076,307 38.7
12.15
16.10
16.05
6 tháng
(2025-02-03)
2.50 18.38% 1,147,784,400 513,167 2.7
11.30
16.15
16.05
12 tháng
(2024-08-05)
0.29 1.81% 1,637,362,800 -17,088,518 -374.2
11.30
17.26
16.05
24 tháng
(2023-08-09)
0.87 5.71% 3,843,196,100 -7,511,429 -162.9
11.30
20.88
16.05
36 tháng
(2022-08-15)
-0.84 -4.98% 6,344,386,100 2,702,090 4.1
5.76
20.88
16.05
60 tháng
(2020-08-24)
12.12 304.71% 9,454,598,650 -25,871,770 -664.5
3.98
35.03
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2025
16.60
4,872,300 16.45 16.75 16.10 32,300 400 0
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
15/07/2025
14.15
23,774,600 14.20 14.60 14.15 912,900 1,259,000 -5.1
14/07/2025
14.10
9,795,400 14.10 14.10 13.75 408,700 48,300 5.1
11/07/2025
13.95
19,452,400 14.05 14.20 13.75 24,500 470,972 0
10/07/2025
14
14,009,200 13.95 14.25 13.85 1,368,300 20,900 0
09/07/2025
13.95
15,122,800 14.05 14.15 13.85 84,400 290,391 0
08/07/2025
13.95
20,357,700 13.75 14.15 13.70 492,900 1,439,600 -13.2
07/07/2025
13.70
11,599,600 13.95 14 13.60 300 2,187,800 -30.1
04/07/2025
13.65
8,053,700 13.75 13.80 13.60 100 442,000 -6.1
03/07/2025
13.65
21,822,900 13.80 14.10 13.40 774,000 866,800 -1.3
02/07/2025
13.60
12,000,500 13.40 13.60 13.15 2,407,000 177,400 30.0
01/07/2025
13.25
8,902,300 13.25 13.55 13.20 450,800 445,300 0.0
30/06/2025
13.20
5,592,300 13.25 13.35 13.15 78,900 1,244,600 -15.4
27/06/2025
13.25
3,884,700 13.35 13.40 13.20 71,000 10,800 0.8
26/06/2025
13.30
2,775,200 13.50 13.50 13.25 9,500 56,100 -0.6
25/06/2025
13.40
10,403,200 13.30 13.50 13.25 893,400 32,800 11.5
24/06/2025
13.20
3,797,200 13.25 13.25 13.10 1,200 166,400 -2.2
23/06/2025
13
5,152,000 13 13.05 12.85 72,600 1,126,600 -13.6
20/06/2025
13.10
4,784,700 13.20 13.30 13.05 0 635,800 -8.4
19/06/2025
13.15
4,420,100 13.40 13.40 13.05 10,000 474,400 -6.1
18/06/2025
13.30
5,358,500 13.35 13.45 13.25 415,400 81,200 4.5
17/06/2025
13.35
8,641,600 13.25 13.55 13.25 2,080,500 50,100 27.0
16/06/2025
13.15
4,859,500 13 13.25 12.95 100 100 -0
13/06/2025
13
8,973,100 13.15 13.25 12.85 117,700 206,600 -1.2
12/06/2025
13.30
9,186,400 13.05 13.55 13 600,400 192,200 5.4
11/06/2025
12.90
5,178,300 13.05 13.10 12.80 62,000 419,700 -4.7
10/06/2025
13
7,431,000 13.20 13.35 12.85 68,100 606,000 -7.1
09/06/2025
13.10
7,135,000 13.50 13.50 13.10 0 510,900 -6.8
06/06/2025
13.40
12,950,800 13.45 13.70 13.35 333,600 52,200 3.8
05/06/2025
13.40
8,222,300 13.35 13.60 13.20 976,400 60,100 12.3
04/06/2025
13.35
13,439,600 13.45 13.80 13.25 1,242,200 1,361,000 -1.5
03/06/2025
13.35
12,500,300 13.35 13.50 13.05 300 2,002,900 -26.5
02/06/2025
13.15
11,868,600 12.80 13.20 12.70 0 14,900 -0.2
30/05/2025
13.35
16,629,400 13.25 13.80 13.20 1,235,500 1,971,700 -9.9
29/05/2025
13.15
7,832,600 13.15 13.25 13 2,217,300 84,000 28.1
28/05/2025
13.05
7,493,700 13.20 13.35 12.95 15,000 125,000 -1.4
27/05/2025
13.10
11,661,500 12.90 13.30 12.90 398,800 1,322,400 -12.2
26/05/2025
12.85
7,885,200 12.70 12.90 12.20 611,000 637,800 -0.3
23/05/2025
12.60
3,614,800 12.75 12.90 12.60 400 155,500 -2.0
22/05/2025
12.70
9,932,700 12.50 13.10 12.50 1,485,300 116,200 0
21/05/2025
12.60
6,265,000 12.70 12.80 12.45 474,300 375,200 1.2
20/05/2025
12.65
5,294,800 12.60 12.80 12.55 258,900 93,200 2.1
19/05/2025
12.60
6,512,600 12.70 12.85 12.60 11,400 918,400 0
16/05/2025
12.85
12,166,400 12.90 13.10 12.70 59,700 1,350,600 0
15/05/2025
12.85
7,360,300 12.90 13 12.55 154,200 141,230 0
14/05/2025
12.80
12,236,700 12.60 12.90 12.50 1,050,200 703,100 0
13/05/2025
12.55
8,817,100 12.50 12.70 12.45 1,559,900 60,700 0
12/05/2025
12.35
6,257,500 12.35 12.55 12.05 123,900 64,600 0
09/05/2025
12.35
4,657,200 12.60 12.60 12.35 149,300 4,600 0
08/05/2025
12.45
9,088,100 12.45 12.75 12.35 328,100 1,719,600 0
07/05/2025
12.20
4,677,700 12.10 12.30 12.05 350,600 9,600 0
06/05/2025
12.15
5,211,100 12.40 12.45 12.15 34,100 501,700 0
05/05/2025
12.35
7,611,300 12.15 12.50 11.90 410,800 15,400 0
29/04/2025
11.90
3,220,800 12 12.10 11.90 4,400 75,390 -0.9
28/04/2025
12
5,626,700 11.95 12.25 11.90 601,200 0 7.2
25/04/2025
11.95
4,535,000 12 12.05 11.75 340,900 223,540 1.4
24/04/2025
11.90
6,142,600 12.15 12.30 11.80 75,300 1,027,400 -11.5
23/04/2025
12
9,112,100 11.65 12 11.35 462,600 1,318,500 -9.8
22/04/2025
11.30
15,593,100 11.70 11.85 11.05 181,300 354,100 -2.1
21/04/2025
11.85
3,809,400 12.10 12.15 11.85 63,400 258,220 -2.3
18/04/2025
12.05
8,413,800 12 12.35 11.90 1,047,300 360,400 8.3
17/04/2025
11.85
5,269,000 11.80 11.85 11.45 258,400 43,300 2.5
16/04/2025
11.80
5,889,000 11.80 12.10 11.70 296,600 40,000 3.1
15/04/2025
11.80
8,594,100 12.15 12.35 11.80 261,750 31,100 2.8
14/04/2025
12.30
7,594,200 12.55 12.70 12.15 35,400 83,500 -0.6
11/04/2025
12.45
19,241,400 12.20 12.70 11.80 338,600 497,900 -1.9
10/04/2025
12.25
1,778,300 12.25 12.25 12.25 0 1,664 -0.0
09/04/2025
11.45
8,682,500 11.45 11.70 11.45 2,900 126,700 -1.4
08/04/2025
12.30
4,548,600 12.30 12.60 12.30 11,200 265,697 -3.1
04/04/2025
13.20
15,714,800 13.20 13.55 13.20 153,900 676,350 -6.9
03/04/2025
14.15
12,881,800 14.50 14.80 14.15 183,300 79,300 1.5
02/04/2025
15.20
10,028,700 15.60 15.70 15.20 264,200 410,813 -2.2
01/04/2025
15.15
6,592,200 15 15.25 14.95 206,300 58,700 2.2
31/03/2025
15
4,626,300 15.05 15.20 14.90 1,800 651,700 -9.8
28/03/2025
15.05
5,962,400 15.25 15.35 15 600 84,600 -1.3
27/03/2025
15.25
4,633,500 15.50 15.60 15.20 4,100 17,200 -0.2
26/03/2025
15.50
8,732,700 15.45 15.80 15.45 261,200 87,100 2.7
25/03/2025
15.50
6,934,600 15.50 15.70 15.25 0 0 0
24/03/2025
15.40
3,759,900 15.45 15.45 15.10 16,600 137,400 -1.8
21/03/2025
15.45
3,488,600 15.40 15.50 15.25 0 0 0
20/03/2025
15.45
7,194,100 15.15 15.50 15 496,600 61,800 6.6
19/03/2025
15.15
15,361,900 15.60 15.70 15.15 5,200 123,300 -1.8
18/03/2025
15.70
11,116,300 16.40 16.45 15.70 26,100 1,254,005 -19.7
17/03/2025
16.15
7,887,300 16 16.15 15.80 185,170 48,400 2.2
14/03/2025
15.90
7,663,600 16.10 16.20 15.80 114,500 299,900 -3.0
13/03/2025
16.10
14,403,900 16.10 16.50 15.90 725,400 415,100 5.1
12/03/2025
16.05
10,585,000 16.20 16.35 15.90 112,500 275,248 -2.6
11/03/2025
16.10
14,512,500 15.50 16.10 15.40 832,000 1,003,032 -2.6
10/03/2025
15.80
9,795,200 16.15 16.20 15.70 15,000 354,700 -5.4
07/03/2025
16.10
9,692,500 16.05 16.30 15.90 133,100 301,320 -2.7
06/03/2025
16.10
12,885,800 15.55 16.10 15.50 984,631 121,200 13.6

Chính sách bảo mật | Điều khoản sử dụng |