CTCP Thép Nam Kim (nkg)

12.50
0
(0%)
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)
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 16.96 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 17.83 17.83 17.52 22,800 111,300 -2.7
27/05/2022
17.69
 12,035,200 17.09 18.23 16.83 450,900 2,747,300 -71.3
26/05/2022
17.15
 4,913,300 17.09 17.49 17.00 600 189,400 -5.7
25/05/2022
16.95
 9,677,700 16.01 17.09 15.61 172,900 37,400 4.0
24/05/2022
16.15
 9,478,000 17.20 17.35 15.89 17,400 470,200 -12.8
23/05/2022
17.09
 7,472,200 16.98 17.46 16.69 49,200 267,400 -6.5
20/05/2022
16.92
 6,530,600 16.24 16.98 16.24 46,000 40,800 0.2
19/05/2022
16.35
 3,794,900 16.06 16.61 16.06 42,600 432,000 -11.2
18/05/2022
16.52
 6,711,500 16.46 16.72 15.98 16,400 475,800 -13.3
17/05/2022
15.64
 7,772,900 14.24 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 16.12 16.89 15.72 322,800 144,700 5.1
12/05/2022
16.89
 4,798,500 17.92 18.09 16.89 71,400 92,100 -0.7
11/05/2022
18.14
 4,272,300 18.34 18.49 17.69 78,300 78,700 0.0
10/05/2022
18.29
 4,767,100 17.12 18.29 17.12 412,600 9,400 12.9
09/05/2022
18.29
 4,337,700 19.14 19.57 18.29 35,100 125,600 -2.9
06/05/2022
19.65
 5,606,200 18.83 21.02 18.83 46,900 65,900 -0.7
05/05/2022
19.88
 4,083,500 20.65 20.65 19.17 22,300 113,900 -3.2
04/05/2022
20.28
 5,243,000 20.96 21.08 19.97 11,200 125,300 -4.1
29/04/2022
21.28
 3,541,800 20.74 21.36 20.51 118,800 2,900 4.3
28/04/2022
20.79
 4,142,500 20.79 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 18.80 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 22.22 22.47 20.51 55,600 27,200 1.0
21/04/2022
21.88
 4,161,400 21.42 22.07 21.05 226,100 100 8.6
20/04/2022
21.65
 5,635,600 21.65 22.33 21.36 448,100 24,000 16.4
19/04/2022
21.62
 5,098,100 23.61 23.90 21.62 25,800 12,100 0.6
18/04/2022
23.24
 5,271,100 24.50 24.50 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 24.50 25.18 24.04 1,000 0 0.0
13/04/2022
24.15
 6,540,300 23.84 24.15 22.90 32,300 6,600 1.1
12/04/2022
23.81
 7,553,900 25.64 25.86 23.81 10,500 4,500 0.3
08/04/2022
25.58
 6,273,100 26.49 26.58 25.35 356,700 18,200 15.6
07/04/2022
26.46
 4,256,500 27.26 27.26 26.35 77,400 13,100 3.0
06/04/2022
27.06
 5,944,600 26.49 27.46 26.49 10,000 11,300 -0.1
05/04/2022
26.75
 5,920,600 27.17 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 26.32 27.60 26.23 520,300 400 24.8
31/03/2022
26.86
 17,218,100 28.11 28.37 26.15 437,800 131,300 14.3
30/03/2022
28.03
 14,542,000 28.77 29.34 27.71 781,800 566,000 10.9
29/03/2022
29.05
 9,835,800 29.91 29.91 28.77 847,900 530,300 16.5
28/03/2022
29.51
 17,740,200 28.48 29.62 27.91 806,500 51,800 38.5
25/03/2022
28.46
 13,833,000 27.80 28.71 27.43 268,700 119,000 7.4
24/03/2022
27.86
 6,588,500 27.97 28.31 27.80 321,600 65,800 12.6
23/03/2022
27.80
 8,393,700 28.48 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 27.23 27.29 26.77 69,700 500 3.3
18/03/2022
26.32
 7,909,200 25.89 26.77 25.41 189,900 102,900 4.1
17/03/2022
25.78
 12,281,200 26.72 26.89 25.35 350,800 208,100 6.3
16/03/2022
26.55
 5,180,600 26.92 27.03 26.46 500 2,600 -0.1
15/03/2022
26.49
 15,948,800 26.15 26.89 25.15 766,600 216,700 25.0
14/03/2022
26.60
 15,768,800 28.48 29.51 26.60 181,300 25,600 7.8
11/03/2022
28.46
 13,283,900 29.22 29.57 27.97 226,300 15,100 10.5
10/03/2022
29.17
 9,277,300 29.05 29.85 27.91 10,400 10,800 0.0
09/03/2022
29.17
 14,722,700 28.43 29.28 27.91 1,133,900 76,000 53.3
08/03/2022
27.97
 15,014,900 28.20 28.94 27.91 563,200 75,000 24.3
07/03/2022
28.71
 14,265,700 28.20 29.68 28.00 393,300 161,700 12.0
04/03/2022
27.77
 9,679,300 28.48 28.60 27.63 217,900 377,200 -7.8
03/03/2022
28.37
 15,172,700 27.17 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 26.49 26.89 25.66 931,900 239,300 32.4
28/02/2022
25.15
 19,784,100 23.93 25.15 23.87 356,300 17,400 14.7
25/02/2022
23.53
 8,425,600 23.36 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 22.79 23.13 22.42 46,000 126,000 -3.2
21/02/2022
23.24
 7,652,000 23.81 24.15 23.24 24,700 377,200 -14.5
18/02/2022
23.58
 9,950,300 22.50 23.87 22.45 151,800 16,900 5.6
17/02/2022
22.67
 6,473,600 22.56 23.01 22.33 2,600 900 0.1
16/02/2022
22.50
 6,350,800 22.05 22.73 21.99 2,300 407,300 -15.8
15/02/2022
22.50
 6,479,200 22.62 22.90 21.93 2,000 158,600 -6.1
14/02/2022
22.67
 8,288,500 21.96 23.21 21.96 26,400 104,600 -3.1
11/02/2022
22.33
 8,880,100 21.56 22.79 21.56 101,600 121,200 -0.8
10/02/2022
21.79
 7,698,800 21.65 22.45 21.42 27,700 282,200 -9.7
09/02/2022
21.36
 5,706,700 20.51 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 18.20 18.94 18.03 234,700 331,100 -3.3
28/01/2022
17.89
 1,582,200 18.12 18.12 17.57 7,000 36,200 -0.9
27/01/2022
17.83
 1,917,100 17.83 18.06 17.52 11,100 109,300 -3.1
26/01/2022
17.83
 2,487,400 18.00 18.34 17.83 200 143,400 -3.9
25/01/2022
17.80
 2,995,300 17.29 17.94 17.29 342,400 383,900 -1.3
24/01/2022
17.29
 6,170,000 18.51 18.57 17.29 15,200 439,300 -13.2
21/01/2022
18.57
 3,316,300 19.08 19.08 18.57 11,400 331,900 -10.6
20/01/2022
19.06
 1,340,900 19.37 19.37 18.86 175,900 235,900 -2.0
19/01/2022
18.29
 3,495,500 18.80 19.31 18.29 101,900 1,900 3.3
18/01/2022
18.97
 5,692,600 19.94 20.28 18.71 194,500 3,000 6.4
17/01/2022
20.11
 4,729,800 21.25 21.59 20.11 100,000 225,300 -4.7
14/01/2022
21.25
 2,176,900 21.53 21.99 21.25 6,800 201,700 -7.3
13/01/2022
21.59
 5,844,000 21.25 22.25 20.85 112,200 53,000 2.3
12/01/2022
21.11
 2,976,000 20.65 21.13 20.45 9,200 8,800 0.0
11/01/2022
20.62
 3,341,300 20.79 21.16 20.14 3,800 800 0.1
10/01/2022
20.74
 4,296,500 20.96 21.48 20.74 5,900 35,500 -0.8
07/01/2022
20.91
 2,874,800 20.85 21.39 20.85 11,400 3,000 0.3
06/01/2022
21.08
 5,610,200 21.76 21.82 20.85 12,600 410,900 -14.9

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