CTCP Thép Nam Kim (nkg)

12.50
0.40
(3.31%)
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)
13/08/2021
20.95
 8,269,100 20.34 20.95 20.10 330,100 201,200 5.0
12/08/2021
20.50
 9,355,000 20.76 21.14 20.50 565,900 151,100 16.3
11/08/2021
21.06
 6,819,500 21.24 21.78 20.95 182,200 81,400 4.1
10/08/2021
21.22
 8,217,500 21.51 21.54 20.82 137,500 167,600 -1.2
09/08/2021
21.08
 9,402,200 20.20 21.08 20.02 234,900 152,700 3.2
06/08/2021
20.23
 7,467,000 20.12 20.50 19.97 229,600 103,900 4.8
05/08/2021
20.12
 8,269,600 19.25 20.12 19.22 383,100 385,500 -0.1
04/08/2021
19.27
 10,982,800 18.53 19.38 18.47 398,800 401,200 -0.2
03/08/2021
18.42
 7,509,500 18.39 18.61 18.05 258,900 550,200 -10.0
02/08/2021
18.39
 6,551,400 17.97 18.61 17.92 88,500 234,400 -5.1
30/07/2021
17.94
 6,692,600 17.84 18.10 17.78 10,000 305,900 -10.0
29/07/2021
17.68
 7,744,400 17.17 17.68 17.01 127,600 171,300 -1.4
28/07/2021
17.04
 3,836,300 16.93 17.17 16.80 20,100 284,800 -8.4
27/07/2021
16.88
 5,101,500 16.77 17.17 16.66 385,100 21,600 11.6
26/07/2021
16.32
 5,419,200 16.45 16.72 15.95 153,100 556,200 -12.2
23/07/2021
16.77
 6,524,900 16.93 17.04 16.61 85,500 94,600 -0.3
22/07/2021
17.04
 3,861,200 16.66 17.14 16.45 86,800 1,100 2.7
21/07/2021
16.69
 3,616,300 17.20 17.28 16.50 21,600 235,000 -6.8
20/07/2021
16.93
 6,488,000 16.29 17.22 15.92 42,000 140,300 -3.0
19/07/2021
16.26
 6,039,600 16.50 17.01 16.26 58,200 362,700 -9.4
16/07/2021
17.46
 2,291,100 17.57 17.73 17.41 17,400 114,800 -3.2
15/07/2021
17.46
 3,461,600 17.09 17.54 17.06 6,200 159,900 -5.0
14/07/2021
17.14
 9,404,400 17.73 17.73 16.77 35,600 303,900 -8.6
13/07/2021
16.64
 4,030,500 16.50 16.77 15.97 241,700 101,400 4.4
12/07/2021
16.29
 5,199,000 16.98 16.98 16.29 42,600 34,900 0.2
09/07/2021
17.52
 4,829,900 17.94 18.31 17.09 79,800 121,700 -1.5
08/07/2021
18.31
 3,767,300 18.79 18.79 17.84 47,100 214,700 -5.9
07/07/2021
18.58
 5,182,900 18.55 18.90 17.68 402,000 1,900 13.8
06/07/2021
18.23
 7,202,000 19.59 19.94 18.23 223,300 162,200 2.2
05/07/2021
19.57
 3,689,400 19.57 19.97 19.27 205,800 113,000 3.0
02/07/2021
19.57
 4,960,200 19.59 19.59 19.27 89,400 169,400 -2.9
01/07/2021
19.38
 8,134,500 18.95 19.81 18.90 198,600 10,100 7.0
30/06/2021
18.90
 2,736,100 18.95 19.06 18.74 0 11,600 -0.4
29/06/2021
18.87
 3,468,300 18.95 19.43 18.50 4,000 39,300 -1.2
28/06/2021
18.90
 10,573,500 18.31 18.90 18.15 287,000 104,500 6.5
25/06/2021
17.68
 4,242,300 17.20 17.68 17.09 239,600 223,200 0.5
24/06/2021
17.06
 3,286,800 17.30 17.36 16.98 400 256,100 -8.2
23/06/2021
17.06
 2,801,400 17.46 17.46 17.06 248,200 40,000 6.8
22/06/2021
17.09
 2,197,700 17.73 17.84 17.09 0 111,300 -3.7
21/06/2021
17.54
 2,713,000 17.46 18.00 17.46 0 91,500 -3.0
18/06/2021
17.70
 4,447,700 17.30 17.84 16.96 320,100 329,200 -0.4
17/06/2021
16.82
 2,020,700 16.29 16.88 16.29 280,600 413,400 -4.2
16/06/2021
16.88
 2,366,600 17.36 17.44 16.50 247,700 207,900 1.3
15/06/2021
17.38
 2,533,200 17.33 17.41 17.14 4,800 72,200 -2.2
14/06/2021
17.33
 3,247,900 17.36 17.52 16.98 11,400 35,900 -0.8
11/06/2021
16.98
 3,081,400 16.03 17.04 16.03 6,200 20,900 -0.5
10/06/2021
16.03
 3,409,300 16.77 16.98 15.97 5,400 757,700 -23.5
09/06/2021
16.77
 4,052,200 16.42 16.98 16.29 254,600 329,500 -2.5
08/06/2021
16.74
 5,429,200 17.57 17.97 16.74 27,900 260,700 -7.8
07/06/2021
18.00
 3,782,400 18.63 18.79 17.33 33,800 79,800 -1.5
04/06/2021
18.61
 3,639,800 18.37 18.63 18.21 521,000 0 18.1
03/06/2021
18.13
 4,057,600 17.94 18.21 17.94 304,200 500 10.3
02/06/2021
17.94
 4,939,500 17.57 18.21 17.22 830,800 112,600 24.3
01/06/2021
17.86
 3,507,700 17.84 18.21 17.73 201,800 26,000 6.0
31/05/2021
17.54
 5,849,800 17.49 17.57 17.04 755,200 229,800 17.3
28/05/2021
16.88
 4,302,100 16.82 17.04 16.64 3,300 525,600 -16.4
27/05/2021
16.66
 4,380,800 16.74 17.09 16.56 200 180,600 -5.7
26/05/2021
16.80
 4,142,200 16.90 17.04 16.53 65,300 53,100 0.4
25/05/2021
16.90
 6,192,300 16.29 17.04 16.24 291,600 103,600 5.9
24/05/2021
16.29
 3,219,200 16.24 16.50 16.24 217,500 30,500 5.8
21/05/2021
16.24
 3,521,900 16.13 16.45 16.03 9,100 440,800 -13.1
20/05/2021
16.45
 4,736,500 16.40 16.50 16.24 20,400 157,200 -4.2
19/05/2021
16.69
 5,027,400 16.58 16.98 16.58 216,200 131,700 2.7
18/05/2021
16.58
 4,450,900 16.24 16.77 16.24 324,300 213,800 3.5
17/05/2021
16.11
 6,495,900 15.76 16.24 15.65 499,200 171,700 9.8
14/05/2021
16.26
 9,015,900 16.88 16.90 16.11 47,500 218,700 -5.3
13/05/2021
16.93
 5,035,700 17.04 17.30 16.82 50,800 150,500 -3.2
12/05/2021
16.98
 7,206,400 16.61 17.04 16.53 221,600 13,100 6.6
11/05/2021
16.77
 9,372,100 17.49 17.49 16.66 870,900 294,700 18.6
10/05/2021
17.09
 10,358,500 15.97 17.09 15.95 1,351,100 138,000 38.8
07/05/2021
15.97
 8,695,300 14.72 16.00 14.72 959,100 103,200 25.3
06/05/2021
14.96
 6,640,500 14.64 15.17 14.45 202,400 3,600 5.5
05/05/2021
14.69
 5,331,800 14.88 15.09 14.64 828,800 72,200 21.2
04/05/2021
14.64
 6,780,400 13.58 14.64 13.31 155,500 232,400 -2.0
29/04/2021
13.84
 3,996,900 13.79 14.00 13.66 82,900 150,300 -1.8
28/04/2021
13.58
 2,482,100 13.58 13.95 13.44 300,800 93,100 5.3
27/04/2021
13.44
 3,234,000 13.10 13.68 12.67 22,600 51,000 -0.7
26/04/2021
13.18
 3,515,100 13.84 14.00 13.15 139,500 291,500 -3.8
23/04/2021
13.76
 3,344,600 13.31 13.84 12.78 140,800 66,500 1.9
22/04/2021
13.36
 6,626,500 14.16 14.32 13.36 39,100 256,600 -5.7
20/04/2021
14.32
 9,812,400 14.85 14.91 14.16 326,700 214,100 3.2
19/04/2021
14.37
 5,681,800 13.84 14.43 13.58 124,500 50,500 2.0
16/04/2021
13.58
 4,744,300 13.74 13.82 13.26 31,600 51,800 -0.5
15/04/2021
13.50
 6,184,200 13.18 13.60 13.10 106,600 3,100 2.6
14/04/2021
13.15
 4,502,200 12.78 13.20 12.75 340,200 79,400 6.4
13/04/2021
12.94
 5,190,200 13.26 13.28 12.91 580,900 21,000 13.8
12/04/2021
13.23
 4,282,700 13.26 13.26 13.10 145,800 15,000 3.2
09/04/2021
13.12
 3,485,600 12.88 13.20 12.88 45,400 49,300 -0.1
08/04/2021
12.96
 2,560,800 13.10 13.10 12.83 47,600 10,500 0.9
07/04/2021
12.91
 3,768,800 12.67 12.94 12.56 30,400 24,100 0.2
06/04/2021
12.62
 3,647,500 12.80 12.80 12.48 56,100 46,700 0.2
05/04/2021
12.80
 4,817,400 12.78 12.80 12.43 440,400 595,300 -3.6
02/04/2021
12.67
 3,216,500 12.88 12.94 12.67 25,000 4,100 0.5
01/04/2021
12.78
 4,011,400 12.75 12.83 12.67 38,800 224,600 -4.4
31/03/2021
12.72
 6,454,200 12.62 12.99 12.46 2,000 67,100 -1.6
30/03/2021
12.38
 5,030,300 12.03 12.40 11.98 4,900 48,200 -1.0
29/03/2021
11.98
 3,937,900 11.74 11.98 11.63 242,800 29,200 4.8
26/03/2021
11.61
 4,083,600 11.55 11.77 10.91 132,400 30,200 2.2
25/03/2021
11.55
 2,626,700 11.61 11.71 11.39 1,600 96,100 -2.0
24/03/2021
11.55
 4,523,000 11.71 11.93 11.34 8,900 127,700 -2.6

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