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)
29/06/2020
3.96
 1,967,940 4.10 4.10 3.86 20 84,410 -0.7
26/06/2020
4.10
 2,072,560 4.13 4.17 4.09 0 84,410 -0.7
25/06/2020
4.13
 2,407,590 4.05 4.17 3.96 940 63,150 -0.5
24/06/2020
4.05
 1,441,060 4.07 4.15 4.05 32,670 28,880 0.0
23/06/2020
4.07
 2,539,350 4.15 4.17 4.06 3,000 84,130 -0.6
22/06/2020
4.15
 1,850,610 4.17 4.24 4.12 20,670 69,950 -0.4
19/06/2020
4.17
 1,233,770 4.09 4.21 4.12 61,560 0 0.5
18/06/2020
4.09
 1,236,530 4.05 4.10 4.03 140,230 0 1.1
17/06/2020
4.05
 1,815,950 4.05 4.17 4.02 102,850 16,700 0.7
16/06/2020
4.05
 1,624,120 4.02 4.10 4.01 630 38,790 -0.3
15/06/2020
4.02
 2,586,870 4.23 4.28 4.02 600 175,850 -1.4
12/06/2020
4.23
 4,074,260 4.23 4.23 3.98 158,230 26,390 1.0
11/06/2020
4.23
 4,256,720 4.37 4.49 4.23 55,120 177,260 -1.0
10/06/2020
4.37
 3,624,910 4.38 4.39 4.31 78,530 11,940 0.6
09/06/2020
4.38
 3,712,540 4.34 4.44 4.27 151,590 0 1.3
08/06/2020
4.34
 4,261,420 4.19 4.37 4.27 240,670 15,310 1.9
05/06/2020
4.19
 4,588,170 4.03 4.25 4.00 285,800 500 2.3
04/06/2020
4.03
 3,221,320 4.09 4.12 4.03 11,280 0 0.1
03/06/2020
4.09
 2,343,030 4.10 4.11 4.03 134,170 12,490 1.0
02/06/2020
4.10
 2,787,190 4.15 4.16 4.07 92,740 76,530 0.1
01/06/2020
4.15
 3,767,720 4.01 4.16 4.02 99,840 3,000 0.8
29/05/2020
4.01
 2,704,170 4.02 4.07 4.01 38,390 565,630 -4.0
28/05/2020
4.02
 2,488,300 4.03 4.08 4.02 48,720 0 0.4
27/05/2020
4.03
 4,445,620 4.03 4.08 4.01 38,560 905,970 -6.7
26/05/2020
4.03
 2,691,160 4.02 4.12 4.00 600 89,910 -0.7
25/05/2020
4.02
 4,025,600 3.88 4.13 3.95 33,320 1,094,130 -8.0
22/05/2020
3.88
 5,508,610 3.73 3.89 3.78 88,760 1,016,720 -6.8
21/05/2020
3.73
 1,728,890 3.74 3.78 3.71 11,690 19,010 -0.1
20/05/2020
3.74
 1,152,930 3.80 3.81 3.65 40,320 1,202,210 -8.1
19/05/2020
3.80
 2,703,600 3.79 3.92 3.80 10,930 2,040,910 -14.7
18/05/2020
3.79
 2,880,380 3.65 3.85 3.57 39,100 1,500,000 -10.6
15/05/2020
3.65
 2,391,070 3.78 3.79 3.60 2,660 59,350 -0.4
14/05/2020
3.78
 1,526,070 3.79 3.92 3.73 3,040 86,400 -0.6
13/05/2020
3.79
 4,270,730 3.57 3.82 3.57 24,960 18,890 0.0
12/05/2020
3.57
 3,064,490 3.47 3.59 3.41 15,260 21,880 0.0
11/05/2020
3.47
 1,376,790 3.48 3.60 3.42 18,090 3,810 0.1
08/05/2020
3.48
 2,009,290 3.53 3.56 3.48 4,880 36,670 -0.2
07/05/2020
3.53
 2,035,010 3.47 3.56 3.48 19,160 0 0.1
06/05/2020
3.47
 1,643,470 3.42 3.48 3.41 8,520 12,800 0.0
05/05/2020
3.42
 1,226,550 3.42 3.60 3.41 0 17,070 -0.1
04/05/2020
3.42
 2,342,780 3.38 3.47 3.34 10,880 79,500 -0.4
29/04/2020
3.38
 1,757,340 3.44 3.44 3.30 32,930 6,270 0.2
28/04/2020
3.44
 1,263,790 3.48 3.55 3.34 9,090 16,940 -0.1
27/04/2020
3.48
 2,943,180 3.25 3.48 3.39 10,370 0 0.1
24/04/2020
3.25
 3,029,250 3.04 3.25 3.05 81,140 2,160 0.5
23/04/2020
3.04
 769,020 2.95 3.15 3.02 290 23,860 -0.1
22/04/2020
2.95
 1,320,090 2.78 2.97 2.72 26,940 6,250 0.1
21/04/2020
2.78
 969,690 2.96 2.96 2.77 21,690 11,490 0.1
20/04/2020
2.96
 767,020 3.00 3.04 2.79 5,000 23,140 -0.1
17/04/2020
3.00
 934,470 2.99 3.05 2.96 300 3,440 0.0
16/04/2020
2.99
 650,390 2.93 3.05 2.87 24,230 1,520 0.1
15/04/2020
2.93
 939,290 2.87 3.00 2.92 8,400 16,560 0.0
14/04/2020
2.87
 1,152,790 2.71 2.90 2.68 35,370 132,250 -0.5
13/04/2020
2.71
 444,510 2.71 2.77 2.62 54,210 110,000 -0.3
10/04/2020
2.71
 498,550 2.75 2.80 2.61 13,240 167,560 -0.8
09/04/2020
2.75
 545,170 2.69 2.82 2.67 27,160 145,400 -0.6
08/04/2020
2.69
 956,830 2.68 2.70 2.58 10,110 9,774,750 -3.7
07/04/2020
2.68
 539,150 2.70 2.82 2.68 12,030 311,140 -1.5
06/04/2020
2.70
 2,229,770 2.53 2.70 2.56 51,210 1,642,070 -8.2
03/04/2020
2.53
 583,700 2.41 2.56 2.42 51,880 448,530 -1.9
01/04/2020
2.41
 922,390 2.30 2.45 2.29 67,200 740,000 -3.1
31/03/2020
2.30
 554,980 2.45 2.54 2.30 28,590 27,950 0.0
30/03/2020
2.45
 608,850 2.56 2.56 2.40 32,380 18,420 0.1
27/03/2020
2.56
 418,220 2.56 2.71 2.48 22,930 8,680 0.1
26/03/2020
2.56
 1,251,510 2.41 2.58 2.45 222,180 500 1.1
25/03/2020
2.41
 2,140,210 2.52 2.56 2.37 338,300 714,710 -1.7
24/03/2020
2.52
 1,900,300 2.71 2.71 2.52 200,010 1,035,600 -4.0
23/03/2020
2.71
 1,150,030 2.91 2.91 2.71 3,420 508,660 -2.6
20/03/2020
2.91
 2,327,870 3.13 3.13 2.91 348,180 2,211,590 -10.5
19/03/2020
3.13
 441,830 3.13 3.13 3.09 200,110 1,331,910 -6.9
18/03/2020
3.13
 1,867,210 3.18 3.40 3.13 200,110 1,331,910 -6.9
17/03/2020
3.18
 156,870 3.15 3.21 2.95 27,910 0 0.2
16/03/2020
3.15
 654,660 3.23 3.23 3.13 77,250 38,620 0.2
13/03/2020
3.23
 2,303,650 3.38 3.38 3.15 66,680 5,130 0.4
12/03/2020
3.38
 758,250 3.63 3.63 3.38 55,560 6,130 0.3
11/03/2020
3.63
 621,580 3.85 3.89 3.60 17,800 22,110 0.0
10/03/2020
3.85
 499,100 3.93 3.93 3.66 30,330 4,160 0.2
09/03/2020
3.93
 643,140 4.23 4.23 3.93 520 9,480 -0.1
06/03/2020
4.23
 520,560 4.31 4.31 4.23 0 18,380 -0.2
05/03/2020
4.31
 658,190 4.29 4.36 4.31 219,350 0 1.8
04/03/2020
4.29
 881,410 4.33 4.33 4.29 41,520 0 0.3
03/03/2020
4.33
 732,870 4.33 4.41 4.32 1,010 120,440 -1.0
02/03/2020
4.33
 731,490 4.33 4.36 4.27 303,390 9,790 2.4
28/02/2020
4.33
 520,540 4.44 4.44 4.31 23,790 6,280 0.3
27/02/2020
4.44
 1,207,420 4.38 4.46 4.31 478,010 2,890 4.0
26/02/2020
4.38
 382,700 4.47 4.47 4.36 35,240 250 0.3
25/02/2020
4.47
 652,980 4.47 4.50 4.36 251,600 0 2.1
24/02/2020
4.47
 541,490 4.59 4.59 4.36 308,780 70 2.7
21/02/2020
4.59
 407,130 4.53 4.71 4.53 0 35,980 -0.3
20/02/2020
4.53
 1,861,430 4.24 4.53 4.24 80,830 740 0.7
19/02/2020
4.24
 321,650 4.24 4.33 4.24 3,430 7,920 0.0
18/02/2020
4.24
 823,150 4.24 4.27 4.20 0 8,130 -0.1
17/02/2020
4.24
 335,680 4.26 4.33 4.20 0 13,250 -0.1
14/02/2020
4.26
 115,390 4.26 4.29 4.21 0 220 0.0
13/02/2020
4.26
 166,210 4.25 4.31 4.19 22,440 3,940 0.1
12/02/2020
4.25
 228,950 4.19 4.31 4.19 1,260 9,740 -0.1
11/02/2020
4.19
 204,380 4.25 4.38 4.19 7,960 23,530 -0.1
10/02/2020
4.25
 608,010 4.19 4.29 4.12 30,580 3,760 0.2
07/02/2020
4.19
 224,010 4.26 4.32 4.16 73,720 27,660 0.4
06/02/2020
4.26
 398,370 4.07 4.31 4.09 76,990 780 0.6

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