CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-0.55 -5.21% 37,692,800 -1,116,200 -16.4
9.89
14.80
9.89
2 tháng
(2026-07-20) 		-0.40 -3.85% 79,871,100 445,100 0.7
9.89
14.80
9.89
3 tháng
(2026-06-22) 		-2.15 -17.70% 105,768,400 -228,700 -7.4
9.89
14.80
9.89
6 tháng
(2026-03-23) 		-1.68 -14.40% 311,562,900 -2,567,600 -39.4
9.18
14.80
9.89
12 tháng
(2025-09-23) 		-6.41 -39.06% 1,160,893,100 -9,872,100 -162.2
9.18
16.77
9.89
24 tháng
(2024-09-30) 		-5.65 -36.11% 3,536,551,400 -6,796,956 -317.1
9.18
18.09
9.89
36 tháng
(2023-10-04) 		-3.60 -26.46% 5,545,389,600 -6,962,984 -300.1
7.15
18.98
9.89
60 tháng
(2021-10-14) 		-18.08 -64.39% 10,161,007,500 -10,337,445 -510.0
5.24
31.84
9.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 12.25 13.03 11.97 1,100 178,700 -3.1
24/06/2022
12.25
 7,838,600 11.86 12.68 11.90 1,000 378,700 -6.5
23/06/2022
11.86
 2,851,900 11.69 11.90 11.47 11,000 42,100 -0.5
22/06/2022
11.69
 7,632,600 11.08 11.83 11.15 89,100 100,900 -0.2
21/06/2022
11.08
 7,053,800 11.83 12.04 11.05 384,800 0 6.0
20/06/2022
11.83
 10,097,800 12.71 12.96 11.83 67,800 10,200 1.0
17/06/2022
12.71
 6,268,900 13.63 13.63 12.71 27,000 0 0.5
16/06/2022
13.63
 5,895,600 13.67 14.23 13.60 21,800 5,200 0.3
15/06/2022
13.67
 9,926,400 14.66 14.87 13.67 12,200 781,100 -14.8
14/06/2022
14.66
 9,665,400 15.54 15.54 14.48 26,100 168,300 -2.9
13/06/2022
15.54
 8,158,500 16.71 16.71 15.54 600 985,100 -21.6
10/06/2022
16.71
 10,220,200 16.89 17.60 16.68 13,300 516,000 -11.9
09/06/2022
16.89
 13,549,900 15.79 16.89 15.79 239,200 14,100 5.4
08/06/2022
15.79
 5,746,200 15.16 15.79 15.16 103,900 294,100 -4.2
07/06/2022
15.16
 5,919,700 16.08 16.08 15.01 10,300 560,500 -11.8
06/06/2022
16.08
 5,012,500 16.86 17.03 15.93 13,500 596,800 -13.7
03/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
03/06/2022
16.86
 5,558,000 16.41 17.14 16.68 49,500 272,900 -5.3
02/06/2022
16.41
 5,760,500 16.41 16.81 16.24 76,200 153,000 -2.2
01/06/2022
16.41
 10,560,600 17.06 17.09 16.24 267,300 967,800 -20.2
31/05/2022
17.06
 7,640,400 17.66 17.66 16.98 183,400 784,000 -18.0
30/05/2022
17.66
 5,618,900 17.69 17.83 17.52 22,800 111,300 -2.7
27/05/2022
17.69
 12,035,200 17.15 18.23 16.83 450,900 2,747,300 -71.3
26/05/2022
17.15
 4,913,300 16.95 17.49 17.00 600 189,400 -5.7
25/05/2022
16.95
 9,677,700 16.15 17.09 15.61 172,900 37,400 4.0
24/05/2022
16.15
 9,478,000 17.09 17.35 15.89 17,400 470,200 -12.8
23/05/2022
17.09
 7,472,200 16.92 17.46 16.69 49,200 267,400 -6.5
20/05/2022
16.92
 6,530,600 16.35 16.98 16.24 46,000 40,800 0.2
19/05/2022
16.35
 3,794,900 16.52 16.61 16.06 42,600 432,000 -11.2
18/05/2022
16.52
 6,711,500 15.64 16.72 15.98 16,400 475,800 -13.3
17/05/2022
15.64
 7,772,900 14.64 15.64 13.96 526,900 800 14.4
16/05/2022
14.64
 5,495,000 15.72 16.29 14.64 424,900 6,500 10.8
13/05/2022
15.72
 5,551,500 16.89 16.89 15.72 322,800 144,700 5.1
12/05/2022
16.89
 4,798,500 18.14 18.14 16.89 71,400 92,100 -0.7
11/05/2022
18.14
 4,272,300 18.29 18.49 17.69 78,300 78,700 0.0
10/05/2022
18.29
 4,767,100 18.29 18.29 17.12 412,600 9,400 12.9
09/05/2022
18.29
 4,337,700 19.65 19.65 18.29 35,100 125,600 -2.9
06/05/2022
19.65
 5,606,200 19.88 21.02 18.83 46,900 65,900 -0.7
05/05/2022
19.88
 4,083,500 20.28 20.65 19.17 22,300 113,900 -3.2
04/05/2022
20.28
 5,243,000 21.28 21.28 19.97 11,200 125,300 -4.1
29/04/2022
21.28
 3,541,800 20.79 21.36 20.51 118,800 2,900 4.3
28/04/2022
20.79
 4,142,500 20.68 21.19 20.68 2,500 334,000 -12.2
27/04/2022
20.68
 4,601,800 20.05 20.71 19.65 105,500 160,200 -1.9
26/04/2022
20.05
 5,775,300 20.05 20.05 18.71 713,500 4,500 24.1
25/04/2022
20.05
 5,912,700 21.53 21.73 20.05 8,200 171,200 -6.1
22/04/2022
21.53
 5,725,900 21.88 22.47 20.51 55,600 27,200 1.0
21/04/2022
21.88
 4,161,400 21.65 22.07 21.05 226,100 100 8.6
20/04/2022
21.65
 5,635,600 21.62 22.33 21.36 448,100 24,000 16.4
19/04/2022
21.62
 5,098,100 23.24 23.90 21.62 25,800 12,100 0.6
18/04/2022
23.24
 5,271,100 24.55 24.55 22.90 3,200 42,000 -1.6
15/04/2022
24.55
 2,924,000 24.78 25.07 24.50 303,900 4,500 11.9
14/04/2022
24.78
 5,050,800 24.15 25.18 24.04 1,000 0 0.0
13/04/2022
24.15
 6,540,300 23.81 24.15 22.90 32,300 6,600 1.1
12/04/2022
23.81
 7,553,900 25.58 25.86 23.81 10,500 4,500 0.3
08/04/2022
25.58
 6,273,100 26.46 26.58 25.35 356,700 18,200 15.6
07/04/2022
26.46
 4,256,500 27.06 27.26 26.35 77,400 13,100 3.0
06/04/2022
27.06
 5,944,600 26.75 27.46 26.49 10,000 11,300 -0.1
05/04/2022
26.75
 5,920,600 27.06 27.54 26.55 12,300 59,000 -2.2
04/04/2022
27.06
 4,664,100 27.34 27.57 26.92 10,500 122,400 -5.4
01/04/2022
27.34
 7,374,300 26.86 27.60 26.23 520,300 400 24.8
31/03/2022
26.86
 17,218,100 28.03 28.37 26.15 437,800 131,300 14.3
30/03/2022
28.03
 14,542,000 29.05 29.34 27.71 781,800 566,000 10.9
29/03/2022
29.05
 9,835,800 29.51 29.91 28.77 847,900 530,300 16.5
28/03/2022
29.51
 17,740,200 28.46 29.62 27.91 806,500 51,800 38.5
25/03/2022
28.46
 13,833,000 27.86 28.71 27.43 268,700 119,000 7.4
24/03/2022
27.86
 6,588,500 27.80 28.31 27.80 321,600 65,800 12.6
23/03/2022
27.80
 8,393,700 28.11 28.48 27.80 14,300 226,900 -10.5
22/03/2022
28.11
 10,459,900 26.95 28.11 26.49 311,200 320,500 -0.4
21/03/2022
26.95
 6,961,100 26.32 27.29 26.77 69,700 500 3.3
18/03/2022
26.32
 7,909,200 25.78 26.77 25.41 189,900 102,900 4.1
17/03/2022
25.78
 12,281,200 26.55 26.89 25.35 350,800 208,100 6.3
16/03/2022
26.55
 5,180,600 26.49 27.03 26.46 500 2,600 -0.1
15/03/2022
26.49
 15,948,800 26.60 26.89 25.15 766,600 216,700 25.0
14/03/2022
26.60
 15,768,800 28.46 29.51 26.60 181,300 25,600 7.8
11/03/2022
28.46
 13,283,900 29.17 29.57 27.97 226,300 15,100 10.5
10/03/2022
29.17
 9,277,300 29.17 29.85 27.91 10,400 10,800 0.0
09/03/2022
29.17
 14,722,700 27.97 29.28 27.91 1,133,900 76,000 53.3
08/03/2022
27.97
 15,014,900 28.71 28.94 27.91 563,200 75,000 24.3
07/03/2022
28.71
 14,265,700 27.77 29.68 28.00 393,300 161,700 12.0
04/03/2022
27.77
 9,679,300 28.37 28.60 27.63 217,900 377,200 -7.8
03/03/2022
28.37
 15,172,700 26.72 28.37 26.83 944,500 33,000 44.9
02/03/2022
26.72
 11,865,600 25.78 26.72 25.72 232,700 46,900 8.5
01/03/2022
25.78
 15,741,900 25.15 26.89 25.66 931,900 239,300 32.4
28/02/2022
25.15
 19,784,100 23.53 25.15 23.87 356,300 17,400 14.7
25/02/2022
23.53
 8,425,600 22.96 23.53 22.96 14,500 64,700 -2.1
24/02/2022
22.96
 9,894,900 23.41 23.81 22.10 117,700 158,800 -1.8
23/02/2022
23.41
 9,624,000 22.96 23.64 22.82 137,500 2,100 5.5
22/02/2022
22.96
 9,440,900 23.24 23.24 22.42 46,000 126,000 -3.2
21/02/2022
23.24
 7,652,000 23.58 24.15 23.24 24,700 377,200 -14.5
18/02/2022
23.58
 9,950,300 22.67 23.87 22.45 151,800 16,900 5.6
17/02/2022
22.67
 6,473,600 22.50 23.01 22.33 2,600 900 0.1
16/02/2022
22.50
 6,350,800 22.50 22.73 21.99 2,300 407,300 -15.8
15/02/2022
22.50
 6,479,200 22.67 22.90 21.93 2,000 158,600 -6.1
14/02/2022
22.67
 8,288,500 22.33 23.21 21.96 26,400 104,600 -3.1
11/02/2022
22.33
 8,880,100 21.79 22.79 21.56 101,600 121,200 -0.8
10/02/2022
21.79
 7,698,800 21.36 22.45 21.42 27,700 282,200 -9.7
09/02/2022
21.36
 5,706,700 19.97 21.36 20.22 11,200 14,400 -0.1
08/02/2022
19.97
 6,296,800 18.69 19.97 18.57 78,600 1,283,200 -41.7
07/02/2022
18.69
 3,248,100 17.89 18.94 18.03 234,700 331,100 -3.3
28/01/2022
17.89
 1,582,200 17.83 18.12 17.57 7,000 36,200 -0.9

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