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)
06/01/2022
21.08
 5,610,200 21.76 21.82 20.85 12,600 410,900 -14.9
05/01/2022
21.96
 4,039,400 22.07 22.36 21.96 900 8,100 -0.3
04/01/2022
22.02
 3,326,500 22.10 22.42 21.99 300 123,600 -4.8
31/12/2021
22.07
 4,459,200 21.79 22.45 21.56 13,700 78,500 -2.5
30/12/2021
21.65
 1,847,100 22.10 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 20.85 21.42 20.57 300 3,600 -0.1
27/12/2021
20.96
 1,638,700 21.53 21.59 20.79 500 89,100 -3.3
24/12/2021
21.28
 3,024,500 20.79 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 21.76 22.05 20.96 400 106,600 -4.0
21/12/2021
21.59
 3,572,400 22.27 22.33 21.59 15,600 76,800 -2.3
20/12/2021
22.25
 3,261,300 22.10 22.56 21.68 45,200 4,700 1.6
17/12/2021
22.22
 6,479,100 22.79 22.79 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 23.36 23.84 23.19 390,000 357,800 1.4
14/12/2021
23.10
 9,419,700 21.70 23.10 21.59 85,600 58,100 1.1
13/12/2021
21.59
 5,341,100 21.19 21.59 20.96 307,300 600 11.5
10/12/2021
21.11
 3,901,000 21.85 21.85 21.11 9,300 117,200 -4.0
09/12/2021
21.65
 3,332,700 21.42 22.10 21.13 345,300 97,800 9.4
08/12/2021
21.59
 4,089,400 22.56 22.56 21.51 284,100 200,500 3.2
07/12/2021
22.16
 5,870,300 21.93 22.39 21.25 635,200 500 24.2
06/12/2021
21.85
 8,154,900 23.24 23.53 21.85 23,600 13,900 0.4
03/12/2021
23.47
 5,780,300 24.55 24.67 23.47 107,400 151,300 -1.8
02/12/2021
24.50
 3,708,200 24.84 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 24.50 25.07 24.07 1,800 371,100 -15.9
29/11/2021
24.21
 4,290,900 24.04 24.67 24.04 1,600 205,800 -8.7
26/11/2021
24.72
 7,456,700 24.32 25.01 24.18 10,300 1,398,000 -59.8
25/11/2021
24.04
 6,609,200 23.30 24.15 23.30 2,100 161,600 -6.6
24/11/2021
23.36
 9,503,400 24.61 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 24.61 25.01 23.70 692,700 240,000 19.3
18/11/2021
25.07
 12,180,000 26.15 26.20 24.78 185,300 423,700 -10.8
17/11/2021
26.38
 9,511,300 26.77 27.34 26.20 111,900 185,900 -3.5
16/11/2021
27.12
 5,213,000 27.34 27.86 27.09 7,700 520,800 -24.6
15/11/2021
27.54
 6,481,400 27.91 28.14 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 27.69 27.89 26.77 224,100 485,700 -12.5
10/11/2021
27.91
 13,520,200 28.83 28.83 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 29.40 29.74 29.00 134,500 307,000 -8.8
05/11/2021
29.34
 8,049,000 29.57 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 30.08 31.16 29.96 9,200 434,000 -22.8
01/11/2021
30.36
 13,646,000 30.76 30.88 30.02 113,400 453,300 -18.1
29/10/2021
30.99
 19,314,300 31.33 31.62 30.48 40,500 288,800 -13.4
28/10/2021
31.67
 6,005,100 31.33 32.19 31.05 6,200 138,200 -7.3
27/10/2021
31.45
 5,539,500 31.50 31.90 30.93 6,900 280,800 -15.0
26/10/2021
31.33
 10,137,700 29.62 31.33 29.05 358,600 262,800 5.1
25/10/2021
29.74
 15,480,900 31.33 31.56 29.74 16,600 327,300 -16.6
22/10/2021
31.56
 5,689,200 31.90 32.13 31.33 7,700 415,700 -22.7
21/10/2021
31.84
 6,882,300 31.84 31.96 31.22 97,600 548,700 -25.1
20/10/2021
31.73
 7,352,200 30.42 31.73 30.08 21,700 302,100 -15.1
19/10/2021
30.31
 5,913,300 30.14 30.59 29.57 25,500 211,800 -9.9
18/10/2021
30.08
 10,450,700 29.85 31.05 29.57 68,900 637,800 -30.1
15/10/2021
29.57
 9,566,300 28.31 29.62 28.26 537,000 589,000 -2.8
14/10/2021
28.08
 6,869,600 27.69 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 27.63 28.20 27.29 197,600 116,100 3.5
08/10/2021
27.49
 7,027,400 27.40 27.74 27.17 46,100 74,400 -1.3
07/10/2021
27.49
 5,843,800 27.69 27.74 27.29 14,100 2,100 0.6
06/10/2021
27.52
 6,933,200 27.23 27.69 27.12 8,300 154,400 -7.0
05/10/2021
27.00
 6,893,000 27.34 27.46 26.95 3,000 269,600 -12.7
04/10/2021
27.23
 11,199,500 25.92 27.26 25.92 255,200 80,700 8.1
01/10/2021
25.52
 9,945,400 24.84 25.52 24.78 116,400 352,300 -10.5
30/09/2021
25.21
 5,894,600 25.12 25.61 25.01 3,200 281,900 -12.3
29/09/2021
25.04
 5,441,800 24.81 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 25.12 25.69 23.93 63,500 276,000 -9.4
24/09/2021
25.29
 7,410,000 25.49 25.58 24.95 58,800 336,600 -12.4
23/09/2021
25.64
 7,934,300 26.03 26.69 25.41 29,300 658,400 -28.8
22/09/2021
26.09
 4,374,500 26.20 26.46 25.69 28,500 842,600 -37.1
21/09/2021
25.92
 9,157,400 24.27 25.92 24.27 503,400 18,600 21.4
20/09/2021
24.81
 11,461,000 25.41 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 25.24 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 23.01 23.76 22.96 7,200 10,400 -0.1
13/09/2021
23.16
 8,665,200 23.53 23.56 22.96 178,900 231,900 -2.1
10/09/2021
23.58
 5,127,100 23.64 23.76 23.21 11,800 514,600 -20.7
09/09/2021
23.73
 6,099,700 23.90 24.10 23.50 153,100 318,700 -6.9
08/09/2021
23.70
 9,407,100 23.07 23.78 22.79 319,000 179,000 5.7
07/09/2021
23.13
 11,497,600 23.93 23.93 23.07 181,100 337,400 -6.4
06/09/2021
23.70
 8,724,800 22.79 23.93 22.56 121,700 113,200 0.3
01/09/2021
22.47
 10,105,200 21.99 22.59 21.93 188,700 486,200 -11.7
31/08/2021
21.90
 10,667,400 21.99 22.36 21.65 208,500 331,700 -4.8
30/08/2021
21.76
 9,892,300 20.96 21.76 20.91 56,400 21,200 1.3
27/08/2021
20.76
 6,446,100 20.22 20.94 20.22 168,300 104,200 2.4
26/08/2021
20.57
 8,885,500 20.79 21.16 20.37 336,500 366,000 -1.0
25/08/2021
20.39
 11,048,000 19.37 20.39 19.03 313,900 156,700 5.6
24/08/2021
19.08
 5,964,900 19.11 19.31 18.80 130,500 9,800 4.1
23/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
23/08/2021
18.80
 7,165,600 18.80 19.94 18.80 97,200 53,800 1.5
20/08/2021
21.06
 13,850,500 22.12 22.15 20.82 300,000 163,200 5.5
19/08/2021
22.31
 5,042,800 22.52 22.60 22.15 105,800 313,900 -8.7
18/08/2021
22.36
 8,021,500 22.09 22.89 21.93 164,100 518,300 -14.9
17/08/2021
22.09
 14,266,900 21.03 22.09 20.82 390,200 1,022,500 -25.7

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