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)
08/09/2021
23.70
 9,407,100 23.13 23.78 22.79 319,000 179,000 5.7
07/09/2021
23.13
 11,497,600 23.70 23.93 23.07 181,100 337,400 -6.4
06/09/2021
23.70
 8,724,800 22.47 23.93 22.56 121,700 113,200 0.3
01/09/2021
22.47
 10,105,200 21.90 22.59 21.93 188,700 486,200 -11.7
31/08/2021
21.90
 10,667,400 21.76 22.36 21.65 208,500 331,700 -4.8
30/08/2021
21.76
 9,892,300 20.76 21.76 20.91 56,400 21,200 1.3
27/08/2021
20.76
 6,446,100 20.57 20.94 20.22 168,300 104,200 2.4
26/08/2021
20.57
 8,885,500 20.39 21.16 20.37 336,500 366,000 -1.0
25/08/2021
20.39
 11,048,000 19.08 20.39 19.03 313,900 156,700 5.6
24/08/2021
19.08
 5,964,900 18.80 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 21.06 21.06 18.80 97,200 53,800 1.5
20/08/2021
21.06
 13,850,500 22.31 22.31 20.82 300,000 163,200 5.5
19/08/2021
22.31
 5,042,800 22.36 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
16/08/2021
21.03
 6,420,800 20.95 21.51 20.90 31,700 529,300 -19.7
13/08/2021
20.95
 8,269,100 20.50 20.95 20.10 330,100 201,200 5.0
12/08/2021
20.50
 9,355,000 21.06 21.14 20.50 565,900 151,100 16.3
11/08/2021
21.06
 6,819,500 21.22 21.78 20.95 182,200 81,400 4.1
10/08/2021
21.22
 8,217,500 21.08 21.54 20.82 137,500 167,600 -1.2
09/08/2021
21.08
 9,402,200 20.23 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 19.27 20.12 19.22 383,100 385,500 -0.1
04/08/2021
19.27
 10,982,800 18.42 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 17.94 18.61 17.92 88,500 234,400 -5.1
30/07/2021
17.94
 6,692,600 17.68 18.10 17.78 10,000 305,900 -10.0
29/07/2021
17.68
 7,744,400 17.04 17.68 17.01 127,600 171,300 -1.4
28/07/2021
17.04
 3,836,300 16.88 17.17 16.80 20,100 284,800 -8.4
27/07/2021
16.88
 5,101,500 16.32 17.17 16.66 385,100 21,600 11.6
26/07/2021
16.32
 5,419,200 16.77 16.77 15.95 153,100 556,200 -12.2
23/07/2021
16.77
 6,524,900 17.04 17.04 16.61 85,500 94,600 -0.3
22/07/2021
17.04
 3,861,200 16.69 17.14 16.45 86,800 1,100 2.7
21/07/2021
16.69
 3,616,300 16.93 17.28 16.50 21,600 235,000 -6.8
20/07/2021
16.93
 6,488,000 16.26 17.22 15.92 42,000 140,300 -3.0
19/07/2021
16.26
 6,039,600 17.46 17.46 16.26 58,200 362,700 -9.4
16/07/2021
17.46
 2,291,100 17.46 17.73 17.41 17,400 114,800 -3.2
15/07/2021
17.46
 3,461,600 17.14 17.54 17.06 6,200 159,900 -5.0
14/07/2021
17.14
 9,404,400 16.64 17.73 16.77 35,600 303,900 -8.6
13/07/2021
16.64
 4,030,500 16.29 16.77 15.97 241,700 101,400 4.4
12/07/2021
16.29
 5,199,000 17.52 17.52 16.29 42,600 34,900 0.2
09/07/2021
17.52
 4,829,900 18.31 18.31 17.09 79,800 121,700 -1.5
08/07/2021
18.31
 3,767,300 18.58 18.79 17.84 47,100 214,700 -5.9
07/07/2021
18.58
 5,182,900 18.23 18.90 17.68 402,000 1,900 13.8
06/07/2021
18.23
 7,202,000 19.57 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 19.38 19.59 19.27 89,400 169,400 -2.9
01/07/2021
19.38
 8,134,500 18.90 19.81 18.90 198,600 10,100 7.0
30/06/2021
18.90
 2,736,100 18.87 19.06 18.74 0 11,600 -0.4
29/06/2021
18.87
 3,468,300 18.90 19.43 18.50 4,000 39,300 -1.2
28/06/2021
18.90
 10,573,500 17.68 18.90 18.15 287,000 104,500 6.5
25/06/2021
17.68
 4,242,300 17.06 17.68 17.09 239,600 223,200 0.5
24/06/2021
17.06
 3,286,800 17.06 17.36 16.98 400 256,100 -8.2
23/06/2021
17.06
 2,801,400 17.09 17.46 17.06 248,200 40,000 6.8
22/06/2021
17.09
 2,197,700 17.54 17.84 17.09 0 111,300 -3.7
21/06/2021
17.54
 2,713,000 17.70 18.00 17.46 0 91,500 -3.0
18/06/2021
17.70
 4,447,700 16.82 17.84 16.96 320,100 329,200 -0.4
17/06/2021
16.82
 2,020,700 16.88 16.88 16.29 280,600 413,400 -4.2
16/06/2021
16.88
 2,366,600 17.38 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 16.98 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 16.74 16.98 16.29 254,600 329,500 -2.5
08/06/2021
16.74
 5,429,200 18.00 18.00 16.74 27,900 260,700 -7.8
07/06/2021
18.00
 3,782,400 18.61 18.79 17.33 33,800 79,800 -1.5
04/06/2021
18.61
 3,639,800 18.13 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 17.86 18.21 17.22 830,800 112,600 24.3
01/06/2021
17.86
 3,507,700 17.54 18.21 17.73 201,800 26,000 6.0
31/05/2021
17.54
 5,849,800 16.88 17.57 17.04 755,200 229,800 17.3
28/05/2021
16.88
 4,302,100 16.66 17.04 16.64 3,300 525,600 -16.4
27/05/2021
16.66
 4,380,800 16.80 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 16.45 16.45 16.03 9,100 440,800 -13.1
20/05/2021
16.45
 4,736,500 16.69 16.69 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 16.11 16.77 16.24 324,300 213,800 3.5
17/05/2021
16.11
 6,495,900 16.26 16.26 15.65 499,200 171,700 9.8
14/05/2021
16.26
 9,015,900 16.93 16.93 16.11 47,500 218,700 -5.3
13/05/2021
16.93
 5,035,700 16.98 17.30 16.82 50,800 150,500 -3.2
12/05/2021
16.98
 7,206,400 16.77 17.04 16.53 221,600 13,100 6.6
11/05/2021
16.77
 9,372,100 17.09 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 14.96 16.00 14.72 959,100 103,200 25.3
06/05/2021
14.96
 6,640,500 14.69 15.17 14.45 202,400 3,600 5.5
05/05/2021
14.69
 5,331,800 14.64 15.09 14.64 828,800 72,200 21.2
04/05/2021
14.64
 6,780,400 13.84 14.64 13.31 155,500 232,400 -2.0
29/04/2021
13.84
 3,996,900 13.58 14.00 13.66 82,900 150,300 -1.8
28/04/2021
13.58
 2,482,100 13.44 13.95 13.44 300,800 93,100 5.3
27/04/2021
13.44
 3,234,000 13.18 13.68 12.67 22,600 51,000 -0.7
26/04/2021
13.18
 3,515,100 13.76 14.00 13.15 139,500 291,500 -3.8
23/04/2021
13.76
 3,344,600 13.36 13.84 12.78 140,800 66,500 1.9
22/04/2021
13.36
 6,626,500 14.32 14.32 13.36 39,100 256,600 -5.7
20/04/2021
14.32
 9,812,400 14.37 14.91 14.16 326,700 214,100 3.2
19/04/2021
14.37
 5,681,800 13.58 14.43 13.58 124,500 50,500 2.0
16/04/2021
13.58
 4,744,300 13.50 13.82 13.26 31,600 51,800 -0.5
15/04/2021
13.50
 6,184,200 13.15 13.60 13.10 106,600 3,100 2.6

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