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)
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 17.80 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 18.57 18.57 17.29 15,200 439,300 -13.2
21/01/2022
18.57
 3,316,300 19.25 19.25 18.57 11,400 331,900 -10.6
20/01/2022
19.25
 1,880,700 18.97 19.37 18.86 175,900 235,900 -2.0
19/01/2022
18.97
 4,014,900 18.97 19.31 18.29 101,900 1,900 3.3
18/01/2022
18.97
 5,692,600 21.08 21.08 18.71 194,500 3,000 6.4
17/01/2022
21.08
 1,195,900 21.25 21.59 21.02 100,000 225,300 -4.7
14/01/2022
21.25
 2,176,900 21.59 21.99 21.25 6,800 201,700 -7.3
13/01/2022
21.59
 5,844,000 21.11 22.25 20.85 112,200 53,000 2.3
12/01/2022
21.11
 2,976,000 20.62 21.13 20.45 9,200 8,800 0.0
11/01/2022
20.62
 3,341,300 20.74 21.16 20.14 3,800 800 0.1
10/01/2022
20.74
 4,296,500 20.91 21.48 20.74 5,900 35,500 -0.8
07/01/2022
20.91
 2,874,800 21.08 21.39 20.85 11,400 3,000 0.3
06/01/2022
21.08
 5,610,200 21.96 21.96 20.85 12,600 410,900 -14.9
05/01/2022
21.96
 4,039,400 22.02 22.36 21.96 900 8,100 -0.3
04/01/2022
22.02
 3,326,500 22.07 22.42 21.99 300 123,600 -4.8
31/12/2021
22.07
 4,459,200 21.65 22.45 21.56 13,700 78,500 -2.5
30/12/2021
21.65
 1,847,100 21.99 22.22 21.45 3,300 198,300 -7.4
29/12/2021
21.99
 4,599,700 21.19 22.42 20.91 34,900 74,400 -1.6
28/12/2021
21.19
 3,880,200 20.96 21.42 20.57 300 3,600 -0.1
27/12/2021
20.96
 1,638,700 21.28 21.59 20.79 500 89,100 -3.3
24/12/2021
21.28
 3,024,500 20.28 21.36 20.51 207,200 3,400 7.5
23/12/2021
20.28
 7,582,800 21.02 21.08 19.57 86,500 99,600 -0.5
22/12/2021
21.02
 4,619,700 21.59 22.05 20.96 400 106,600 -4.0
21/12/2021
21.59
 3,572,400 22.25 22.33 21.59 15,600 76,800 -2.3
20/12/2021
22.25
 3,261,300 22.22 22.56 21.68 45,200 4,700 1.6
17/12/2021
22.22
 6,479,100 22.90 22.90 22.05 2,900 2,600 0.0
16/12/2021
22.90
 4,434,200 23.19 23.41 22.76 42,600 124,000 -3.3
15/12/2021
23.19
 4,708,700 23.10 23.84 23.19 390,000 357,800 1.4
14/12/2021
23.10
 9,419,700 21.59 23.10 21.59 85,600 58,100 1.1
13/12/2021
21.59
 5,341,100 21.11 21.59 20.96 307,300 600 11.5
10/12/2021
21.11
 3,901,000 21.65 21.85 21.11 9,300 117,200 -4.0
09/12/2021
21.65
 3,332,700 21.59 22.10 21.13 345,300 97,800 9.4
08/12/2021
21.59
 4,089,400 22.16 22.56 21.51 284,100 200,500 3.2
07/12/2021
22.16
 5,870,300 21.85 22.39 21.25 635,200 500 24.2
06/12/2021
21.85
 8,154,900 23.47 23.53 21.85 23,600 13,900 0.4
03/12/2021
23.47
 5,780,300 24.50 24.67 23.47 107,400 151,300 -1.8
02/12/2021
24.50
 3,708,200 24.67 24.89 24.38 648,300 64,700 25.1
01/12/2021
24.67
 3,978,900 24.50 25.01 24.50 4,800 77,400 -3.1
30/11/2021
24.50
 7,571,900 24.21 25.07 24.07 1,800 371,100 -15.9
29/11/2021
24.21
 4,290,900 24.72 24.72 24.04 1,600 205,800 -8.7
26/11/2021
24.72
 7,456,700 24.04 25.01 24.18 10,300 1,398,000 -59.8
25/11/2021
24.04
 6,609,200 23.36 24.15 23.30 2,100 161,600 -6.6
24/11/2021
23.36
 9,503,400 24.58 24.61 23.36 19,800 691,000 -28.2
23/11/2021
24.58
 4,411,100 24.21 24.89 24.21 60,000 709,500 -28.0
22/11/2021
24.21
 4,716,300 23.93 24.67 23.93 505,100 9,300 21.2
19/11/2021
23.93
 9,791,600 25.07 25.07 23.70 692,700 240,000 19.3
18/11/2021
25.07
 12,180,000 26.38 26.38 24.78 185,300 423,700 -10.8
17/11/2021
26.38
 9,511,300 27.12 27.34 26.20 111,900 185,900 -3.5
16/11/2021
27.12
 5,213,000 27.54 27.86 27.09 7,700 520,800 -24.6
15/11/2021
27.54
 6,481,400 28.40 28.40 27.40 21,500 251,000 -11.2
12/11/2021
28.40
 8,649,900 26.97 28.46 26.97 493,400 254,300 11.6
11/11/2021
26.97
 12,136,300 27.91 27.91 26.77 224,100 485,700 -12.5
10/11/2021
27.91
 13,520,200 28.88 28.88 27.91 12,600 226,700 -10.6
09/11/2021
28.88
 6,757,800 29.17 29.51 28.83 3,000 488,900 -24.9
08/11/2021
29.17
 6,413,600 29.34 29.74 29.00 134,500 307,000 -8.8
05/11/2021
29.34
 8,049,000 29.17 29.79 28.60 1,500 222,900 -11.2
04/11/2021
29.17
 12,190,200 28.77 29.62 27.91 313,700 41,700 14.0
03/11/2021
28.77
 18,305,400 30.19 30.53 28.77 39,200 589,000 -28.2
02/11/2021
30.19
 10,912,800 30.36 31.16 29.96 9,200 434,000 -22.8
01/11/2021
30.36
 13,646,000 30.99 30.99 30.02 113,400 453,300 -18.1
29/10/2021
30.99
 19,314,300 31.67 31.67 30.48 40,500 288,800 -13.4
28/10/2021
31.67
 6,005,100 31.45 32.19 31.05 6,200 138,200 -7.3
27/10/2021
31.45
 5,539,500 31.33 31.90 30.93 6,900 280,800 -15.0
26/10/2021
31.33
 10,137,700 29.74 31.33 29.05 358,600 262,800 5.1
25/10/2021
29.74
 15,480,900 31.56 31.56 29.74 16,600 327,300 -16.6
22/10/2021
31.56
 5,689,200 31.84 32.13 31.33 7,700 415,700 -22.7
21/10/2021
31.84
 6,882,300 31.73 31.96 31.22 97,600 548,700 -25.1
20/10/2021
31.73
 7,352,200 30.31 31.73 30.08 21,700 302,100 -15.1
19/10/2021
30.31
 5,913,300 30.08 30.59 29.57 25,500 211,800 -9.9
18/10/2021
30.08
 10,450,700 29.57 31.05 29.57 68,900 637,800 -30.1
15/10/2021
29.57
 9,566,300 28.08 29.62 28.26 537,000 589,000 -2.8
14/10/2021
28.08
 6,869,600 27.66 28.34 27.63 219,400 211,000 0.5
13/10/2021
27.66
 5,116,000 27.80 28.03 27.52 5,400 265,700 -12.7
12/10/2021
27.80
 7,339,200 27.80 27.97 27.57 46,900 476,300 -20.9
11/10/2021
27.80
 7,090,600 27.49 28.20 27.29 197,600 116,100 3.5
08/10/2021
27.49
 7,027,400 27.49 27.74 27.17 46,100 74,400 -1.3
07/10/2021
27.49
 5,843,800 27.52 27.74 27.29 14,100 2,100 0.6
06/10/2021
27.52
 6,933,200 27.00 27.69 27.12 8,300 154,400 -7.0
05/10/2021
27.00
 6,893,000 27.23 27.46 26.95 3,000 269,600 -12.7
04/10/2021
27.23
 11,199,500 25.52 27.26 25.92 255,200 80,700 8.1
01/10/2021
25.52
 9,945,400 25.21 25.52 24.78 116,400 352,300 -10.5
30/09/2021
25.21
 5,894,600 25.04 25.61 25.01 3,200 281,900 -12.3
29/09/2021
25.04
 5,441,800 25.01 25.18 24.61 31,100 562,200 -23.3
28/09/2021
25.01
 7,467,900 23.93 25.18 23.47 508,000 138,200 15.7
27/09/2021
23.93
 8,849,700 25.29 25.69 23.93 63,500 276,000 -9.4
24/09/2021
25.29
 7,410,000 25.64 25.64 24.95 58,800 336,600 -12.4
23/09/2021
25.64
 7,934,300 26.09 26.69 25.41 29,300 658,400 -28.8
22/09/2021
26.09
 4,374,500 25.92 26.46 25.69 28,500 842,600 -37.1
21/09/2021
25.92
 9,157,400 24.81 25.92 24.27 503,400 18,600 21.4
20/09/2021
24.81
 11,461,000 25.69 25.75 24.72 12,500 468,700 -20.2
17/09/2021
25.69
 8,814,500 24.87 26.38 24.84 23,600 306,100 -12.7
16/09/2021
24.87
 6,976,200 24.98 25.46 24.52 63,900 530,200 -20.4
15/09/2021
24.98
 12,829,800 23.36 24.98 23.16 323,400 178,600 6.0
14/09/2021
23.36
 6,578,000 23.16 23.76 22.96 7,200 10,400 -0.1
13/09/2021
23.16
 8,665,200 23.58 23.58 22.96 178,900 231,900 -2.1
10/09/2021
23.58
 5,127,100 23.73 23.76 23.21 11,800 514,600 -20.7
09/09/2021
23.73
 6,099,700 23.70 24.10 23.50 153,100 318,700 -6.9

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