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)
05/02/2020
4.07
 307,880 4.12 4.28 4.07 7,180 420 0.1
04/02/2020
4.12
 531,330 4.13 4.27 4.06 30,730 270 0.2
03/02/2020
4.13
 783,170 4.35 4.35 4.05 80,020 1,770 0.6
31/01/2020
4.35
 903,540 4.61 4.61 4.35 34,230 5,000 0.2
30/01/2020
4.61
 814,540 4.96 5.11 4.61 8,450 3,690 0.0
22/01/2020
4.96
 433,340 4.80 4.96 4.70 50,800 20 0.5
21/01/2020
4.80
 702,530 4.81 4.81 4.47 53,370 11,090 0.4
20/01/2020
4.81
 2,003,870 5.17 5.17 4.81 5,560 60,650 -0.5
17/01/2020
5.17
 719,550 5.17 5.22 5.05 11,980 5,894,460 -62.1
16/01/2020
5.17
 553,840 4.96 5.22 4.96 11,430 3,200,000 -32.4
15/01/2020
4.96
 1,023,240 4.67 4.96 4.67 53,840 0 0.5
14/01/2020
4.67
 1,210,630 4.57 4.70 4.50 50,200 0 0.4
13/01/2020
4.57
 1,106,160 4.67 4.72 4.49 6,670 49,440 -0.4
10/01/2020
4.67
 1,194,520 4.41 4.70 4.49 44,160 18,130 0.2
09/01/2020
4.41
 1,746,260 4.13 4.41 4.17 272,710 0 2.2
08/01/2020
4.13
 1,105,340 4.03 4.14 3.89 44,210 5,000 0.3
07/01/2020
4.03
 1,282,040 4.03 4.06 3.99 27,610 5,000 0.2
06/01/2020
4.03
 480,230 3.96 4.07 3.87 5,290 0 0.0
03/01/2020
3.96
 853,560 3.85 4.02 3.94 500 3,400 0.0
02/01/2020
3.85
 1,041,740 3.60 3.85 3.55 1,000 5,000 0.0
31/12/2019
3.60
 388,650 3.60 3.63 3.59 0 5,000 0.0
30/12/2019
3.60
 372,220 3.57 3.65 3.55 10,000 10,000 0.0
27/12/2019
3.57
 280,070 3.54 3.59 3.54 0 10,000 -0.1
26/12/2019
3.54
 322,910 3.51 3.65 3.48 12,890 30,800 -0.1
25/12/2019
3.51
 153,550 3.48 3.54 3.48 10,000 2,220 0.1
24/12/2019
3.48
 635,300 3.48 3.53 3.42 7,000 230,290 -1.5
23/12/2019
3.48
 1,251,510 3.55 3.60 3.48 35,800 978,270 -6.4
20/12/2019
3.55
 478,280 3.53 3.65 3.53 920 385,680 -2.6
19/12/2019
3.53
 328,150 3.52 3.57 3.50 30 0 0.0
18/12/2019
3.52
 747,970 3.52 3.60 3.42 10 33,000 -0.2
17/12/2019
3.52
 1,464,280 3.65 3.65 3.50 15,000 3,360 0.1
16/12/2019
3.65
 1,114,270 3.71 3.71 3.64 3,400 13,640 -0.1
13/12/2019
3.71
 1,215,570 3.65 3.72 3.65 20,000 0 0.1
12/12/2019
3.65
 514,610 3.65 3.66 3.61 0 20,000 -0.1
11/12/2019
3.65
 1,175,720 3.60 3.68 3.62 16,000 0 0.1
10/12/2019
3.60
 1,100,280 3.39 3.60 3.43 7,000 0 0.0
09/12/2019
3.39
 609,750 3.28 3.42 3.28 20,000 0 0.1
06/12/2019
3.28
 90,950 3.24 3.29 3.19 520 0 0.0
05/12/2019
3.24
 63,350 3.25 3.31 3.22 110 0 0.0
04/12/2019
3.25
 188,750 3.24 3.29 3.24 100 100,000 -0.6
03/12/2019
3.24
 163,290 3.18 3.31 3.19 5,240 0 0.0
02/12/2019
3.18
 283,230 3.16 3.18 3.16 200 0 0.0
29/11/2019
3.16
 41,930 3.17 3.21 3.15 2,520 0 0.0
28/11/2019
3.17
 218,000 3.23 3.24 3.17 340 0 0.0
27/11/2019
3.23
 410,430 3.16 3.23 3.17 200 0 0.0
26/11/2019
3.16
 322,410 3.18 3.20 3.13 1,510 0 0.0
25/11/2019
3.18
 385,200 3.18 3.19 3.16 0 0 0
22/11/2019
3.18
 880,130 3.23 3.24 3.18 400 4,670 0.0
21/11/2019
3.23
 538,880 3.24 3.26 3.23 1,300 230 0.0
20/11/2019
3.24
 616,140 3.26 3.30 3.24 1,510 0 0.0
19/11/2019
3.26
 515,620 3.26 3.31 3.25 18,000 0 0.1
18/11/2019
3.26
 750,110 3.25 3.28 3.24 600 0 0.0
15/11/2019
3.25
 456,080 3.29 3.31 3.21 2,200 0 0.0
14/11/2019
3.29
 357,960 3.30 3.34 3.29 3,650 0 0.0
13/11/2019
3.30
 390,340 3.35 3.36 3.25 20,900 0 0.1
12/11/2019
3.35
 564,750 3.31 3.36 3.31 13,940 0 0.1
11/11/2019
3.31
 207,080 3.32 3.34 3.29 3,500 0 0.0
08/11/2019
3.32
 301,810 3.29 3.33 3.29 128,750 0 0.8
07/11/2019
3.29
 290,250 3.27 3.31 3.28 32,900 20,000 0.1
06/11/2019
3.27
 232,240 3.16 3.28 3.16 1,690 0 0.0
05/11/2019
3.16
 663,900 3.16 3.18 3.16 350 333,150 -2.0
04/11/2019
3.16
 152,110 3.16 3.20 3.16 1,970 0 0.0
01/11/2019
3.16
 144,460 3.16 3.17 3.15 350 0 0.0
31/10/2019
3.16
 426,780 3.16 3.23 3.16 3,800 276,090 -1.7
30/10/2019
3.16
 214,580 3.17 3.17 3.13 10,100 0 0.1
29/10/2019
3.17
 175,570 3.21 3.24 3.17 2,850 0 0.0
28/10/2019
3.21
 121,270 3.18 3.26 3.19 10,900 0 0.1
25/10/2019
3.18
 52,180 3.19 3.21 3.18 200 0 0.0
24/10/2019
3.19
 203,480 3.17 3.21 3.17 730 0 0.0
23/10/2019
3.17
 133,100 3.13 3.29 3.13 29,980 0 0.2
22/10/2019
3.13
 75,860 3.03 3.18 3.03 22,220 4,300 0.1
21/10/2019
3.03
 169,080 3.05 3.05 2.95 1,200 0 0.0
18/10/2019
3.05
 169,490 3.05 3.07 3.04 180 5,000 0.0
17/10/2019
3.05
 239,660 3.04 3.05 3.02 100 0 0.0
16/10/2019
3.04
 314,610 3.02 3.05 3.02 200 0 0.0
15/10/2019
3.02
 89,340 3.03 3.05 3.02 1,060 0 0.0
14/10/2019
3.03
 146,520 3.03 3.06 3.01 36,200 0 0.2
11/10/2019
3.03
 512,230 3.04 3.08 3.02 37,780 270,000 -1.4
10/10/2019
3.04
 250,590 3.04 3.08 3.01 1,110 100,000 -0.6
09/10/2019
3.04
 455,420 3.04 3.07 3.03 20,060 180,000 -0.9
08/10/2019
3.04
 480,750 3.04 3.08 3.01 6,200 200,000 -1.1
07/10/2019
3.04
 465,810 3.00 3.05 3.00 510 225,000 -1.3
04/10/2019
3.00
 469,550 3.00 3.08 3.00 2,900 125,900 -0.7
03/10/2019
3.00
 806,390 2.93 3.02 2.93 2,800 310,000 -1.8
02/10/2019
2.93
 114,680 2.92 2.96 2.92 8,000 0 0.0
01/10/2019
2.92
 118,710 2.91 2.95 2.91 58,800 4,420 0.3
30/09/2019
2.91
 316,610 2.93 2.94 2.90 61,390 0 0.3
27/09/2019
2.93
 323,330 2.97 2.99 2.92 5,800 30,000 -0.1
26/09/2019
2.97
 114,520 2.96 2.99 2.92 27,700 0 0.2
25/09/2019
2.96
 167,040 3.00 3.03 2.95 1,000 46,180 -0.3
24/09/2019
3.00
 105,440 3.01 3.03 3.00 16,300 30,100 -0.1
23/09/2019
3.01
 139,230 3.03 3.07 3.01 2,900 46,280 -0.3
20/09/2019
3.03
 328,310 2.99 3.08 2.99 5,100 180,270 -1.0
19/09/2019
2.99
 157,410 2.99 3.01 2.98 800 82,270 -0.5
18/09/2019
2.99
 388,000 2.97 3.00 2.97 2,150 148,000 -0.8
17/09/2019
2.97
 174,360 3.02 3.02 2.97 0 63,900 -0.4
16/09/2019
3.02
 163,190 3.02 3.05 2.97 12,100 25,100 -0.1
13/09/2019
3.02
 142,380 3.02 3.03 2.97 0 0 0
12/09/2019
3.02
 179,530 2.99 3.02 2.99 2,610 118,000 -0.7
11/09/2019
2.99
 368,680 3.00 3.07 2.97 180 85,000 -0.5

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