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)
17/11/2020
5.95
 8,490,020 5.58 5.95 5.71 80,510 11,100 0.8
16/11/2020
5.58
 9,978,080 5.22 5.58 5.19 223,540 60,000 1.7
13/11/2020
5.22
 3,949,220 5.14 5.38 5.17 47,980 0 0.5
12/11/2020
5.14
 8,470,200 4.80 5.14 5.06 102,140 37,080 0.6
11/11/2020
4.80
 8,543,420 4.49 4.80 4.47 60,080 80,410 -0.2
10/11/2020
4.49
 1,411,870 4.50 4.58 4.48 13,790 18,370 0.0
09/11/2020
4.50
 2,633,220 4.35 4.51 4.35 301,880 0 2.6
06/11/2020
4.35
 1,642,250 4.35 4.36 4.31 284,000 477,780 -1.6
05/11/2020
4.35
 1,704,760 4.41 4.44 4.33 0 355,980 -3.0
04/11/2020
4.41
 1,217,510 4.39 4.46 4.39 0 21,560 -0.2
03/11/2020
4.39
 1,511,550 4.39 4.47 4.38 40 686,730 -5.8
02/11/2020
4.39
 973,710 4.28 4.40 4.28 4,000 37,960 -0.3
30/10/2020
4.28
 2,483,370 4.33 4.44 4.28 0 676,960 -5.6
29/10/2020
4.33
 2,284,110 4.42 4.44 4.17 10,020 31,980 -0.2
28/10/2020
4.42
 3,405,210 4.61 4.62 4.39 0 197,380 -1.7
27/10/2020
4.61
 4,237,000 4.54 4.68 4.59 2,000 465,350 -3.8
26/10/2020
4.54
 2,799,160 4.53 4.59 4.53 72,240 0 0.6
23/10/2020
4.53
 2,031,120 4.51 4.61 4.51 17,510 0 0.2
22/10/2020
4.51
 1,236,660 4.53 4.53 4.44 2,000 14,710 -0.1
21/10/2020
4.53
 2,167,430 4.62 4.68 4.52 2,080 58,110 -0.5
20/10/2020
4.62
 3,531,750 4.52 4.67 4.52 980,630 13,200 8.5
19/10/2020
4.52
 2,014,720 4.47 4.52 4.47 101,790 0 0.9
16/10/2020
4.47
 2,127,020 4.41 4.50 4.42 30,900 300,000 -2.3
15/10/2020
4.41
 1,644,980 4.40 4.48 4.40 650 1,500 0.0
14/10/2020
4.40
 1,970,970 4.47 4.47 4.38 33,730 10,000 0.2
13/10/2020
4.47
 1,552,650 4.47 4.48 4.45 9,220 30,630 -0.2
12/10/2020
4.47
 2,602,050 4.51 4.57 4.44 0 109,370 -0.9
09/10/2020
4.51
 3,926,980 4.41 4.59 4.33 614,880 0 5.2
08/10/2020
4.41
 2,321,860 4.39 4.44 4.37 476,050 22,240 3.8
07/10/2020
4.39
 4,161,530 4.32 4.50 4.31 44,330 541,100 -4.2
06/10/2020
4.32
 2,341,540 4.32 4.36 4.30 6,200 316,510 -2.6
05/10/2020
4.32
 2,847,370 4.31 4.38 4.31 107,480 100 0.9
02/10/2020
4.31
 3,115,260 4.37 4.39 4.17 8,390 383,490 -3.1
01/10/2020
4.37
 2,809,520 4.37 4.41 4.36 6,430 0 0.1
30/09/2020
4.37
 2,721,150 4.35 4.41 4.19 146,460 0 1.2
29/09/2020
4.35
 4,150,540 4.46 4.50 4.34 150 280,710 -2.4
28/09/2020
4.46
 3,178,250 4.38 4.48 4.38 29,960 80,140 -0.4
25/09/2020
4.38
 3,512,610 4.34 4.41 4.28 3,440 83,410 -0.7
24/09/2020
4.34
 4,716,260 4.17 4.42 4.15 317,490 2,300 2.5
23/09/2020
4.17
 1,774,000 4.15 4.20 4.14 368,330 0 2.9
22/09/2020
4.15
 3,082,220 4.18 4.21 4.14 60,070 0 0.5
21/09/2020
4.18
 2,530,260 4.18 4.28 4.18 60 26,970 -0.2
18/09/2020
4.18
 2,404,360 4.15 4.20 4.14 51,340 700,000 -5.2
17/09/2020
4.15
 3,640,570 4.14 4.24 4.10 51,290 41,700 0.1
16/09/2020
4.14
 2,299,170 4.14 4.16 4.11 970 944,000 -7.5
15/09/2020
4.14
 2,930,630 4.12 4.22 4.12 26,170 8,150 0.1
14/09/2020
4.12
 3,268,040 3.99 4.14 4.02 276,680 30,110 1.9
11/09/2020
3.99
 1,513,770 4.03 4.08 3.98 1,450 300,000 -2.3
10/09/2020
4.03
 1,472,740 4.07 4.10 4.03 8,000 41,950 -0.3
09/09/2020
4.07
 1,467,400 3.98 4.08 3.91 17,780 570 0.1
08/09/2020
3.98
 1,461,000 3.93 4.01 3.93 19,500 22,200 0.0
07/09/2020
3.93
 3,397,840 3.86 4.09 3.86 42,860 306,610 -2.0
04/09/2020
3.86
 1,330,060 3.91 3.91 3.82 0 2,100 0.0
03/09/2020
3.91
 2,793,140 3.94 3.99 3.87 2,270 1,117,510 -8.4
01/09/2020
3.94
 2,120,410 3.90 3.98 3.87 42,710 252,060 -1.6
31/08/2020
3.90
 1,870,220 3.91 3.99 3.88 5,380 43,700 -0.3
28/08/2020
3.91
 2,029,030 3.83 4.01 3.82 0 6,150 0.0
27/08/2020
3.83
 1,163,990 3.86 3.87 3.81 9,190 15,000 0.0
26/08/2020
3.86
 3,382,660 3.62 3.87 3.61 27,370 6,000 0.1
25/08/2020
3.62
 1,129,410 3.62 3.66 3.61 8,330 10,850 0.0
24/08/2020
3.62
 1,812,390 3.62 3.66 3.62 15,190 0 0.1
21/08/2020
3.62
 919,020 3.57 3.62 3.55 89,260 0 0.6
20/08/2020
3.57
 683,760 3.60 3.60 3.56 0 48,550 -0.3
19/08/2020
3.60
 948,650 3.61 3.64 3.60 0 9,210 -0.1
18/08/2020
3.61
 2,332,070 3.55 3.64 3.52 1,254,520 1,269,480 -0.1
17/08/2020
3.55
 391,150 3.48 3.55 3.48 15,780 0 0.1
14/08/2020
3.48
 752,470 3.53 3.55 3.47 55,010 263,730 -1.4
13/08/2020
3.53
 1,008,080 3.55 3.56 3.52 4,100 320,970 -2.2
12/08/2020
3.55
 569,230 3.55 3.63 3.53 1,010 152,310 -1.0
11/08/2020
3.55
 1,834,810 3.65 3.71 3.48 44,610 868,400 -5.6
10/08/2020
3.65
 1,045,650 3.63 3.73 3.63 189,770 8,040 1.3
07/08/2020
3.63
 992,710 3.59 3.69 3.55 17,410 0 0.1
06/08/2020
3.59
 768,060 3.59 3.60 3.52 211,330 0 1.4
05/08/2020
3.59
 1,360,210 3.39 3.59 3.39 421,480 2,130 2.8
04/08/2020
3.39
 1,086,910 3.39 3.50 3.38 39,580 14,190 0.2
03/08/2020
3.39
 1,469,150 3.23 3.42 3.24 325,410 11,140 2.0
31/07/2020
3.23
 355,600 3.29 3.29 3.17 34,910 10,430 0.2
30/07/2020
3.29
 380,310 3.26 3.34 3.26 22,020 12,430 0.1
29/07/2020
3.26
 848,200 3.34 3.34 3.19 22,020 12,430 0.1
28/07/2020
3.34
 1,156,660 3.18 3.34 3.00 112,750 0 0.7
27/07/2020
3.18
 2,048,490 3.42 3.42 3.18 143,400 940 0.9
24/07/2020
3.42
 2,646,840 3.67 3.68 3.42 61,150 50,940 0.1
23/07/2020
3.67
 587,850 3.71 3.72 3.65 0 27,450 -0.2
22/07/2020
3.71
 365,490 3.69 3.76 3.69 0 1,930 0.0
21/07/2020
3.69
 862,870 3.71 3.73 3.63 0 44,330 -0.3
20/07/2020
3.71
 1,068,300 3.76 3.78 3.71 0 80,110 -0.6
17/07/2020
3.76
 672,910 3.76 3.78 3.74 2,060 9,440 -0.1
16/07/2020
3.76
 615,540 3.78 3.81 3.76 0 55,630 -0.4
15/07/2020
3.78
 797,790 3.79 3.84 3.78 0 65,690 -0.5
14/07/2020
3.79
 507,560 3.82 3.84 3.78 0 18,790 -0.1
13/07/2020
3.82
 438,300 3.79 3.84 3.79 0 35,180 -0.3
10/07/2020
3.79
 929,920 3.84 3.85 3.78 0 50,560 -0.4
09/07/2020
3.84
 918,170 3.84 3.89 3.83 400 0 0.0
08/07/2020
3.84
 839,650 3.89 3.89 3.84 0 39,770 -0.3
07/07/2020
3.89
 1,840,100 3.82 3.92 3.86 0 6,450 0.0
06/07/2020
3.82
 885,210 3.77 3.85 3.78 0 17,200 -0.1
03/07/2020
3.77
 706,740 3.77 3.78 3.75 0 113,140 -0.8
02/07/2020
3.77
 873,690 3.78 3.84 3.76 23,210 68,300 -0.3
01/07/2020
3.78
 1,301,810 3.73 3.81 3.68 73,600 0 0.5
30/06/2020
3.73
 1,677,110 3.96 4.05 3.71 15,700 124,290 -0.8

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