CTCP Thép Nam Kim (nkg)

12.55
0.05
(0.40%)
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
(2026-09-14) 		0.40 3.96% 46,399,300 -1,612,682 -21.8
9.15
12.50
12.50
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.50
12.50
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.50
12.50
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.50
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.50
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.50
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.50
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
10.45
 2,997,600 10.98 10.98 10.30 100 5,300 -0.1
25/10/2022
10.76
 8,400,900 10.27 11.15 9.91 108,600 0 1.6
24/10/2022
10.45
 6,964,200 11.08 11.22 10.45 43,800 4,200 0.6
21/10/2022
11.22
 9,339,100 12.11 12.11 11.22 47,000 16,800 0.5
20/10/2022
12.04
 4,863,100 12.04 12.29 11.90 387,300 7,500 6.5
19/10/2022
12.04
 3,943,300 12.36 12.39 12.04 512,900 200,000 5.4
18/10/2022
12.43
 5,892,100 12.61 12.68 12.25 1,182,000 1,068 20.7
17/10/2022
12.39
 5,469,800 12.04 12.39 11.86 1,084,300 83,400 17.5
14/10/2022
12.29
 6,157,600 12.46 12.54 12.18 1,133,000 64,000 18.5
13/10/2022
12.25
 5,169,900 12.04 12.36 11.97 835,400 163,800 11.6
12/10/2022
12.18
 7,160,700 11.58 12.22 11.58 1,113,000 146,300 16.6
11/10/2022
11.44
 8,435,300 11.47 11.86 11.12 349,000 7,600 5.5
10/10/2022
11.44
 8,786,000 10.45 11.44 10.34 184,408 10,700 2.8
07/10/2022
10.69
 8,171,400 10.84 11.19 10.69 136,700 282,300 -2.2
06/10/2022
11.47
 8,056,900 12.39 12.39 11.47 1,100 27,800 -0.4
05/10/2022
12.32
 3,629,900 12.11 12.39 11.90 1,000 11,400 -0.2
04/10/2022
11.76
 7,777,400 12.29 12.36 11.76 121,800 2,300 2.0
03/10/2022
12.07
 7,261,600 12.96 12.96 12.07 9,600 232,200 -3.8
30/09/2022
12.96
 8,762,200 12.89 13.10 12.07 68,500 1,041 1.2
29/09/2022
12.96
 6,505,900 13.88 13.88 12.96 3,600 5 0.1
28/09/2022
13.46
 9,345,100 13.49 13.95 13.31 25,900 4,814 0.4
27/09/2022
13.67
 6,680,700 14.27 14.34 13.67 104,100 378,720 -5.3
26/09/2022
14.13
 13,453,700 14.52 14.80 13.95 5,100 30,200 -0.5
23/09/2022
14.98
 8,403,100 15.19 15.40 14.94 202,500 1,044 4.3
22/09/2022
15.23
 8,522,300 14.52 15.26 14.52 1,300 48 0.0
21/09/2022
14.77
 6,707,000 14.59 15.08 14.45 5,900 4,200 0.0
20/09/2022
14.70
 9,262,900 14.80 14.94 14.16 21,400 1,100 0.4
19/09/2022
14.62
 21,124,000 15.72 15.83 14.62 4,500 42,200 -0.8
16/09/2022
15.72
 15,910,700 16.29 16.36 15.65 172,800 1,153 3.8
15/09/2022
16.43
 10,486,600 16.89 16.96 16.43 3,300 31,577 -0.7
14/09/2022
16.75
 17,735,400 16.29 16.82 16.15 21,300 50,080 0.0
13/09/2022
16.57
 13,340,400 16.50 16.64 16.11 2,080 76 0.0
12/09/2022
16.50
 17,962,500 16.50 16.89 16.29 54,506 70,468 -0.5
09/09/2022
16.29
 16,171,800 15.65 16.29 14.87 0 20,300 -0.5
08/09/2022
15.44
 13,231,800 16.22 16.25 15.44 2,700 217,300 -4.7
07/09/2022
15.97
 29,128,300 16.18 16.43 15.83 44,600 209,100 -3.7
06/09/2022
15.97
 14,903,400 16.43 16.43 15.93 11,900 13,000 0.0
05/09/2022
16.04
 27,827,700 15.26 16.04 15.23 235,700 20,900 4.9
31/08/2022
15.01
 6,160,900 14.59 15.30 14.59 0 200 0.0
30/08/2022
14.91
 8,095,400 15.26 15.44 14.91 1,900 41,400 -0.8
29/08/2022
15.16
 14,238,400 14.87 15.23 14.62 15,900 30,100 -0.3
26/08/2022
15.54
 10,000,000 15.97 16.01 15.47 3,800 468,400 -10.2
25/08/2022
15.93
 16,966,700 15.69 16.15 15.54 192,300 17,800 3.9
24/08/2022
15.54
 11,309,400 15.76 15.79 15.47 73,500 141,200 -1.5
23/08/2022
15.62
 8,909,100 15.16 15.62 15.12 568,700 5,400 12.4
22/08/2022
15.23
 8,847,600 15.01 15.51 14.87 6,600 72,500 -1.4
19/08/2022
15.12
 12,753,400 15.44 15.58 15.05 16,800 484,300 -10.0
18/08/2022
15.44
 8,381,500 15.37 15.65 15.30 142,000 138,900 0.1
17/08/2022
15.40
 14,182,100 15.72 15.83 15.30 62,800 395,900 -7.2
16/08/2022
15.72
 19,474,800 15.40 16.15 15.30 322,500 12,500 6.9
15/08/2022
15.40
 10,084,900 15.44 15.69 15.30 12,600 50,000 -0.8
12/08/2022
15.40
 14,262,000 14.59 15.58 14.55 352,900 10,000 7.5
11/08/2022
14.59
 16,850,600 15.40 15.44 14.55 15,700 80,600 -1.3
10/08/2022
15.23
 12,138,100 15.37 15.58 14.98 100 332,600 -7.1
09/08/2022
15.44
 11,425,600 15.58 15.65 15.26 20,900 25,400 -0.1
08/08/2022
15.37
 17,054,800 14.84 15.37 14.73 66,500 237,300 -3.7
05/08/2022
14.77
 8,937,900 14.45 14.91 14.38 321,800 297,700 0.5
04/08/2022
14.66
 14,041,800 14.77 15.12 14.59 18,800 183,300 -3.4
03/08/2022
14.66
 20,931,500 13.53 14.66 13.46 298,400 8,800 6.0
02/08/2022
13.70
 8,945,700 13.53 13.85 13.49 1,000 2,600 0.0
01/08/2022
13.46
 15,790,500 12.61 13.46 12.61 268,900 106,800 3.1
29/07/2022
12.61
 5,574,800 12.75 12.85 12.61 10,000 33,800 -0.4
28/07/2022
12.54
 4,790,700 12.54 12.75 12.43 0 32,600 -0.6
27/07/2022
12.25
 6,790,600 12.11 12.36 12.07 12,600 1,122,460 -19.2
26/07/2022
12.39
 11,830,500 13.00 13.24 12.39 3,400 29,900 -0.5
25/07/2022
13.10
 7,419,900 13.46 13.53 13.10 3,300 38,400 -0.6
22/07/2022
13.63
 6,988,700 13.70 13.88 13.60 11,000 42,100 1.4
21/07/2022
13.77
 6,938,400 13.67 14.02 13.67 50,400 0 1.0
20/07/2022
13.63
 11,248,100 13.38 13.85 13.31 42,400 40,200 0.0
19/07/2022
13.24
 7,474,400 13.53 13.60 13.21 9,400 0 0.2
18/07/2022
13.67
 8,208,200 14.23 14.23 13.53 200 0 0.0
15/07/2022
14.09
 13,350,200 13.95 14.59 13.92 1,600 311,700 -6.2
14/07/2022
13.81
 6,932,800 13.60 13.88 13.38 0 26,400 -0.5
13/07/2022
13.74
 10,562,600 13.67 14.13 13.56 20,100 42,800 -0.4
12/07/2022
13.67
 8,622,700 13.31 14.02 13.10 8,000 424,000 -8.0
11/07/2022
13.31
 6,821,400 13.31 13.63 13.00 1,000 351,500 -6.6
08/07/2022
13.46
 8,998,800 13.17 13.63 13.14 78,300 78,700 -6.6
07/07/2022
13.03
 4,851,000 13.24 13.35 12.71 25,000 100 0.5
06/07/2022
13.10
 9,761,600 13.03 13.63 12.82 900 36,000 -0.6
05/07/2022
13.24
 12,392,900 13.14 13.77 13.10 365,800 0 6.8
04/07/2022
13.24
 6,406,400 13.46 13.53 13.10 9,400 12,200 -0.1
01/07/2022
13.24
 6,898,300 12.61 13.24 12.11 98,400 13,800 1.6
30/06/2022
12.61
 8,252,200 13.42 13.77 12.61 230,200 900 4.1
29/06/2022
13.42
 9,017,100 12.61 13.60 12.61 400 9,400 -0.2
28/06/2022
12.89
 5,288,800 13.03 13.31 12.71 2,500 17,800 -0.3
27/06/2022
13.03
 8,143,900 12.32 13.03 11.97 1,100 178,700 -3.1
24/06/2022
12.25
 7,838,600 11.93 12.68 11.90 1,000 378,700 -6.5
23/06/2022
11.86
 2,851,900 11.72 11.90 11.47 11,000 42,100 -0.5
22/06/2022
11.69
 7,632,600 11.44 11.83 11.15 89,100 100,900 -0.2
21/06/2022
11.08
 7,053,800 11.19 12.04 11.05 384,800 0 6.0
20/06/2022
11.83
 10,097,800 12.25 12.96 11.83 67,800 10,200 1.0
17/06/2022
12.71
 6,268,900 12.89 13.03 12.71 27,000 0 0.5
16/06/2022
13.63
 5,895,600 14.13 14.23 13.60 21,800 5,200 0.3
15/06/2022
13.67
 9,926,400 14.31 14.87 13.67 12,200 781,100 -14.8
14/06/2022
14.66
 9,665,400 14.87 15.40 14.48 26,100 168,300 -2.9
13/06/2022
15.54
 8,158,500 16.01 16.29 15.54 600 985,100 -21.6
10/06/2022
16.71
 10,220,200 17.00 17.60 16.68 13,300 516,000 -11.9
09/06/2022
16.89
 13,549,900 15.93 16.89 15.79 239,200 14,100 5.4
08/06/2022
15.79
 5,746,200 15.65 15.79 15.16 103,900 294,100 -4.2
07/06/2022
15.16
 5,919,700 15.76 15.93 15.01 10,300 560,500 -11.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc