CTCP Thép Nam Kim (nkg)

12.50
0.40
(3.31%)
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
(2026-09-14) 		0.40 3.96% 46,399,300 -1,612,682 -21.8
9.15
12.50
12.50
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.50
12.50
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.50
12.50
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.50
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.50
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.50
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.50
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.94 4.02 3.94 500 3,400 0.0
02/01/2020
3.85
 1,041,740 3.55 3.85 3.55 1,000 5,000 0.0
31/12/2019
3.60
 388,650 3.63 3.63 3.59 0 5,000 0.0
30/12/2019
3.60
 372,220 3.60 3.65 3.55 10,000 10,000 0.0
27/12/2019
3.57
 280,070 3.55 3.59 3.54 0 10,000 -0.1
26/12/2019
3.54
 322,910 3.65 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 3.44 3.53 3.42 7,000 230,290 -1.5
23/12/2019
3.48
 1,251,510 3.52 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 3.42 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 3.61 3.66 3.61 0 20,000 -0.1
11/12/2019
3.65
 1,175,720 3.63 3.68 3.62 16,000 0 0.1
10/12/2019
3.60
 1,100,280 3.44 3.60 3.43 7,000 0 0.0
09/12/2019
3.39
 609,750 3.32 3.42 3.28 20,000 0 0.1
06/12/2019
3.28
 90,950 3.19 3.29 3.19 520 0 0.0
05/12/2019
3.24
 63,350 3.31 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 3.21 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 3.15 3.21 3.15 2,520 0 0.0
28/11/2019
3.17
 218,000 3.24 3.24 3.17 340 0 0.0
27/11/2019
3.23
 410,430 3.17 3.23 3.17 200 0 0.0
26/11/2019
3.16
 322,410 3.20 3.20 3.13 1,510 0 0.0
25/11/2019
3.18
 385,200 3.16 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 3.26 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 3.24 3.28 3.24 600 0 0.0
15/11/2019
3.25
 456,080 3.21 3.31 3.21 2,200 0 0.0
14/11/2019
3.29
 357,960 3.32 3.34 3.29 3,650 0 0.0
13/11/2019
3.30
 390,340 3.36 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 3.33 3.34 3.29 3,500 0 0.0
08/11/2019
3.32
 301,810 3.31 3.33 3.29 128,750 0 0.8
07/11/2019
3.29
 290,250 3.29 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 3.20 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 3.17 3.23 3.16 3,800 276,090 -1.7
30/10/2019
3.16
 214,580 3.13 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 3.24 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 3.21 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 3.07 3.07 3.04 180 5,000 0.0
17/10/2019
3.05
 239,660 3.05 3.05 3.02 100 0 0.0
16/10/2019
3.04
 314,610 3.04 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 3.06 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 3.07 3.08 3.01 1,110 100,000 -0.6
09/10/2019
3.04
 455,420 3.06 3.07 3.03 20,060 180,000 -0.9
08/10/2019
3.04
 480,750 3.01 3.08 3.01 6,200 200,000 -1.1
07/10/2019
3.04
 465,810 3.05 3.05 3.00 510 225,000 -1.3
04/10/2019
3.00
 469,550 3.03 3.08 3.00 2,900 125,900 -0.7
03/10/2019
3.00
 806,390 2.96 3.02 2.93 2,800 310,000 -1.8
02/10/2019
2.93
 114,680 2.94 2.96 2.92 8,000 0 0.0
01/10/2019
2.92
 118,710 2.94 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 3.02 3.03 2.95 1,000 46,180 -0.3
24/09/2019
3.00
 105,440 3.03 3.03 3.00 16,300 30,100 -0.1
23/09/2019
3.01
 139,230 3.02 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 3.00 3.01 2.98 800 82,270 -0.5
18/09/2019
2.99
 388,000 3.02 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 3.00 3.02 2.99 2,610 118,000 -0.7
11/09/2019
2.99
 368,680 3.07 3.07 2.97 180 85,000 -0.5
10/09/2019
3.00
 248,250 3.11 3.12 2.97 20 0 0.0
09/09/2019
3.12
 177,170 3.20 3.16 3.12 0 43,830 -0.3
06/09/2019
3.15
 20,420 3.20 3.20 3.14 0 0 0
05/09/2019
3.15
 291,190 3.18 3.19 3.15 0 10,000 -0.1
04/09/2019
3.16
 523,670 3.25 3.22 3.16 0 65,000 -0.4
03/09/2019
3.21
 185,390 3.25 3.29 3.21 370 27,670 -0.2
30/08/2019
3.28
 169,970 3.27 3.30 3.26 100 0 0.0
29/08/2019
3.27
 330,230 3.33 3.33 3.25 200 26,630 -0.2
28/08/2019
3.27
 385,000 3.36 3.36 3.27 0 0 0
27/08/2019
3.35
 111,440 3.39 3.39 3.32 300 2,000 0.0
26/08/2019
3.34
 174,480 3.34 3.37 3.33 0 0 0
23/08/2019
3.39
 159,600 3.52 3.52 3.39 100 0 0.0
22/08/2019
3.47
 647,920 3.34 3.52 3.34 610 2,000 0.0
21/08/2019
3.36
 122,370 3.29 3.37 3.29 0 0 0
20/08/2019
3.29
 199,230 3.27 3.33 3.27 130 0 0.0
19/08/2019
3.27
 424,850 3.32 3.37 3.27 200 0 0.0
16/08/2019
3.32
 248,030 3.40 3.40 3.32 0 21,260 -0.1

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