Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/03/2019	4.47	484,710	4.56	4.59	4.47	10,500	75,000	-0.5
05/03/2019	4.56	1,724,800	4.56	4.71	4.56	120,300	210,000	-0.7
04/03/2019	4.56	1,333,130	4.42	4.62	4.48	18,290	213,900	-1.6
01/03/2019	4.42	533,120	4.42	4.48	4.40	10,050	166,380	-1.2
28/02/2019	4.42	652,800	4.49	4.53	4.38	39,130	100,000	-0.5
27/02/2019	4.49	1,102,310	4.49	4.56	4.47	2,600	308,800	-2.4
26/02/2019	4.49	1,097,600	4.48	4.59	4.48	10,000	305,910	-2.3
25/02/2019	4.48	1,852,910	4.42	4.56	4.45	68,320	600,020	-4.2
22/02/2019	4.42	1,179,310	4.24	4.52	4.17	10,000	300,700	-2.2
21/02/2019	4.24	498,740	4.25	4.27	4.21	2,000	100,000	-0.7
20/02/2019	4.25	514,040	4.20	4.25	4.14	0	0	0
19/02/2019	4.20	487,310	4.31	4.31	4.20	10,020	0	0.1
18/02/2019	4.31	493,470	4.37	4.41	4.28	500	51,640	-0.4
15/02/2019	4.37	1,079,820	4.32	4.41	4.25	2,100	0	0.0
14/02/2019	4.32	1,921,910	4.04	4.32	4.13	42,200	163,110	-0.9
13/02/2019	4.04	1,124,020	3.78	4.04	3.87	56,200	0	0.4
12/02/2019	3.78	420,480	3.53	3.78	3.53	0	0	0
11/02/2019	3.53	163,770	3.44	3.53	3.48	0	80,060	-0.5
01/02/2019	3.44	312,810	3.51	3.56	3.27	12,890	107,000	-0.6
31/01/2019	3.51	501,950	3.61	3.61	3.49	3,000	208,980	-1.3
30/01/2019	3.61	307,930	3.65	3.65	3.59	3,010	100,010	-0.6
29/01/2019	3.65	199,610	3.66	3.67	3.63	13,400	130,000	-0.7
28/01/2019	3.66	305,740	3.67	3.70	3.65	0	120,010	-0.8
25/01/2019	3.67	260,720	3.67	3.70	3.66	0	210,000	-1.3
24/01/2019	3.67	173,370	3.69	3.72	3.67	100	104,650	-0.7
23/01/2019	3.69	203,620	3.69	3.72	3.67	0	135,350	-0.9
22/01/2019	3.69	251,230	3.73	3.76	3.67	0	90,000	-0.6
21/01/2019	3.73	133,270	3.76	3.77	3.71	0	35,000	-0.2
18/01/2019	3.76	196,690	3.79	3.83	3.76	2,900	40,010	-0.2
17/01/2019	3.79	226,660	3.94	3.94	3.79	0	25,000	-0.2
16/01/2019	3.94	84,770	4.02	4.06	3.94	3,340	30,000	-0.2
15/01/2019	4.02	237,420	3.97	4.02	3.96	0	180,000	-1.2
14/01/2019	3.97	245,880	4.01	4.06	3.97	3,000	80,000	-0.5
11/01/2019	4.01	303,410	4.02	4.09	4.00	24,860	160,000	-0.9
10/01/2019	4.02	113,700	4.05	4.12	4.02	30	71,400	-0.5
09/01/2019	4.05	302,440	4.05	4.13	4.05	0	210,000	-1.5
08/01/2019	4.05	79,850	4.05	4.12	4.02	200	0	0.0
07/01/2019	4.05	76,720	4.05	4.19	4.05	430	6,830	-0.0
04/01/2019	4.05	67,540	4.16	4.16	3.91	90	150	-0.0
03/01/2019	4.16	323,560	4.37	4.46	4.16	3,030	40	0.0
02/01/2019	4.37	37,950	4.54	4.54	4.37	0	0	0
28/12/2018	4.54	299,280	4.56	4.56	4.32	219,780	0	1.7
27/12/2018	4.56	267,460	4.46	4.57	4.47	100,000	0	0.8
26/12/2018	4.46	153,160	4.48	4.48	4.38	100,000	0	0.8
25/12/2018	4.48	205,370	4.53	4.53	4.31	160,000	0	1.2
24/12/2018	4.53	199,430	4.53	4.53	4.43	130,220	300	1.0
21/12/2018	4.53	138,620	4.53	4.53	4.44	60,000	0	0.5
20/12/2018	4.53	115,560	4.59	4.59	4.44	60,020	0	0.5
19/12/2018	4.59	94,570	4.59	4.59	4.46	30,000	0	0.2
18/12/2018	4.59	298,910	4.63	4.63	4.45	50,000	1,000	0.4
17/12/2018	4.63	216,330	4.69	4.69	4.57	44,970	0	0.4
14/12/2018	4.69	168,600	4.74	4.74	4.65	70,000	0	0.6
13/12/2018	4.74	336,070	4.76	4.78	4.71	101,720	0	0.8
12/12/2018	4.76	441,920	4.70	4.76	4.64	330,000	0	2.7
11/12/2018	4.70	444,370	4.71	4.71	4.60	90,000	13,500	0.6
10/12/2018	4.71	466,690	4.80	4.82	4.71	30,000	0	0.2
07/12/2018	4.80	804,810	4.73	4.86	4.70	96,890	0	0.8
06/12/2018	4.73	420,690	4.73	4.75	4.66	95,000	0	0.8
05/12/2018	4.73	283,960	4.76	4.76	4.61	7,020	10	0.1
04/12/2018	4.76	947,020	4.67	4.87	4.71	211,300	0	1.8
03/12/2018	4.67	783,030	4.36	4.67	4.51	55,150	0	0.4
30/11/2018	4.36	537,960	4.31	4.36	4.16	80,000	300	0.6
29/11/2018	4.31	451,460	4.47	4.51	4.31	0	80,000	-0.6
28/11/2018	4.47	151,880	4.49	4.53	4.31	0	65,140	-0.5
27/11/2018	4.49	278,520	4.56	4.59	4.49	100	60,000	-0.5
26/11/2018	4.56	159,340	4.53	4.59	4.53	0	75,010	-0.6
23/11/2018	4.53	256,110	4.74	4.77	4.53	0	67,890	-0.6
22/11/2018	4.74	291,330	4.74	4.78	4.74	220	69,500	-0.6
21/11/2018	4.74	83,350	4.76	4.76	4.68	0	1,500	-0.0
20/11/2018	4.76	90,740	4.78	4.79	4.71	0	0	0
19/11/2018	4.78	129,870	4.71	4.79	4.71	4,100	400	0.0
16/11/2018	4.71	142,540	4.59	4.72	4.59	0	200	-0.0
15/11/2018	4.59	294,930	4.69	4.69	4.59	5,000	850	0.0
14/11/2018	4.69	351,690	4.71	4.76	4.65	0	100	-0.0
13/11/2018	4.71	326,260	4.82	4.82	4.65	5,000	510	0.0
12/11/2018	4.82	238,780	4.97	4.97	4.78	10	0	0
09/11/2018	4.97	585,480	5.18	5.22	4.88	3,280	0	0.0
08/11/2018	5.18	500,720	5.25	5.34	5.18	100	6,400	-0.1
07/11/2018	5.25	568,670	5.33	5.33	5.18	20,010	0	0.2
06/11/2018	5.33	902,360	5.23	5.36	5.20	2,600	0	0.0
05/11/2018	5.23	750,660	4.95	5.25	4.95	10	0	0
02/11/2018	4.95	3,414,820	5.32	5.32	4.95	391,160	901,320	-4.5
01/11/2018	5.32	2,902,440	5.72	5.72	5.32	179,100	679,570	-4.7
31/10/2018	5.72	1,586,390	6.14	6.14	5.72	110,000	0	1.1
30/10/2018	6.14	672,940	6.26	6.37	6.14	0	500	-0.0
29/10/2018	6.26	286,240	6.37	6.49	6.20	5,000	0	0.1
26/10/2018	6.37	347,790	6.54	6.80	6.37	1,300	1,000	0.0
25/10/2018	6.54	609,190	6.72	6.72	6.37	100,000	0	1.1
24/10/2018	6.72	622,510	7.09	7.23	6.66	210	0	0.0
23/10/2018	7.09	858,900	7.46	7.46	6.95	46,500	0	0.6
22/10/2018	7.46	729,170	7.52	7.66	7.46	500,200	0	6.6
19/10/2018	7.52	458,770	7.61	7.63	7.35	200	0	0.0
18/10/2018	7.61	1,147,360	7.84	7.89	7.61	500,500	0	6.8
17/10/2018	7.84	1,158,160	7.61	7.86	7.61	800,000	200	10.8
16/10/2018	7.61	1,029,180	7.63	7.84	7.52	800,300	0	10.8
15/10/2018	7.63	869,880	7.69	7.69	7.35	505,500	260	6.6
12/10/2018	7.69	1,366,900	7.43	7.75	7.23	541,830	5,000	7.1
11/10/2018	7.43	1,966,740	7.81	7.81	7.26	1,690	23,000	-0.3
10/10/2018	7.81	3,329,560	8.32	8.38	7.75	0	300,000	-4.2
09/10/2018	8.32	950,320	8.61	8.67	8.32	40	241,670	-3.6

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-19)	-2.25	-13.08%	99,967,500	162,700	1.1	14.60 17.20 15
2 tháng (2025-10-20)	-1.60	-9.67%	296,526,200	-343,500	-7.9	14.60 17.25 15
3 tháng (2025-09-22)	-3.30	-18.08%	564,147,600	-5,435,700	-101.3	14.60 18.45 15
6 tháng (2025-06-23)	1.95	15%	1,737,181,000	-462,363	-32.0	13 19.90 15
12 tháng (2024-12-24)	0.15	1.01%	2,593,734,900	-2,916,572	-67.5	11.30 19.90 15
24 tháng (2024-01-02)	-3.55	-19.20%	4,154,941,100	-26,118,929	-572.8	11.30 20.88 15
36 tháng (2023-01-04)	4.55	43.75%	6,659,445,900	-8,017,401	-166.3	10.21 20.88 15
60 tháng (2021-01-14)	5.55	59.05%	10,434,698,400	-16,506,370	-587.5	5.76 35.03 15

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH