Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/10/2018	8.61	1,332,360	8.44	8.73	8.15	17,500	0	0.3
05/10/2018	8.44	1,835,660	8.70	8.75	8.44	3,000	0	0.0
04/10/2018	8.70	1,369,750	8.75	8.81	8.55	1,750	6,400	-0.1
03/10/2018	8.75	972,230	8.67	8.84	8.67	2,000	13,360	-0.2
02/10/2018	8.67	1,375,040	8.96	9.01	8.67	1,500	360,000	-5.5
01/10/2018	8.96	5,723,590	8.55	9.13	8.44	4,100	525,200	-8.0
28/09/2018	8.55	1,153,190	8.58	8.64	8.50	13,360	0	0.2
27/09/2018	8.58	768,880	8.55	8.61	8.41	1,250	4,000	-0.0
26/09/2018	8.55	1,062,120	8.52	8.73	8.41	0	0	0
25/09/2018	8.52	995,630	8.52	8.55	8.38	0	0	0
24/09/2018	8.52	1,110,000	8.73	8.78	8.50	27,850	110	0.4
21/09/2018	8.73	2,125,300	8.35	8.73	8.35	3,550	1,700	0.0
20/09/2018	8.35	913,400	8.15	8.47	8.04	610	0	0.0
19/09/2018	8.15	1,697,730	7.86	8.27	7.92	6,000	13,460	-0.1
18/09/2018	7.86	896,020	7.46	7.89	7.29	5,890	300	0.1
17/09/2018	7.46	146,480	7.52	7.55	7.43	750	420	0.0
14/09/2018	7.52	521,270	7.29	7.58	7.35	0	280	-0.0
13/09/2018	7.29	294,410	7.29	7.29	7.20	38,500	0	0.5
12/09/2018	7.29	93,310	7.23	7.38	7.23	330	0	0.0
11/09/2018	7.23	130,200	7.23	7.29	7.18	0	0	0
10/09/2018	7.23	357,580	7.43	7.49	7.23	1,390	0	0.0
07/09/2018	7.43	141,580	7.41	7.58	7.41	0	0	0
06/09/2018	7.41	164,180	7.43	7.49	7.41	0	0	0
05/09/2018	7.43	185,280	7.52	7.58	7.43	0	0	0
04/09/2018	7.52	100,280	7.66	7.72	7.52	0	0	0
31/08/2018	7.66	242,260	7.66	7.84	7.63	50	128,000	-1.7
30/08/2018	7.66	141,770	7.63	7.72	7.63	0	0	0
29/08/2018	7.63	69,490	7.69	7.69	7.63	300	0	0.0
28/08/2018	7.69	133,520	7.72	7.75	7.66	0	0	0
27/08/2018	7.72	177,580	7.72	7.81	7.72	20,000	0	0.3
24/08/2018	7.72	222,190	7.63	7.75	7.61	0	0	0
23/08/2018	7.63	142,920	7.61	7.75	7.61	40	140	-0.0
22/08/2018	7.61	221,300	7.66	7.81	7.58	200	100,000	-1.3
21/08/2018	7.66	145,230	7.69	7.81	7.66	180	0	0.0
20/08/2018	7.69	108,630	7.69	7.92	7.63	0	860	-0.0
17/08/2018	7.69	98,100	7.75	7.81	7.69	1,600	0	0.0
16/08/2018	7.75	116,170	7.81	7.84	7.69	0	0	0
15/08/2018	7.81	134,200	8.04	8.15	7.81	0	550	-0.0
14/08/2018	8.04	160,850	8.04	8.09	7.92	20	0	0.0
13/08/2018	8.04	351,840	7.75	8.04	7.75	50,000	180	0.7
10/08/2018	7.75	143,240	7.75	7.81	7.69	0	0	0
09/08/2018	7.75	190,540	7.63	7.89	7.58	53,020	4,840	0.6
08/08/2018	7.63	89,840	7.55	7.69	7.58	1,910	0	0.0
07/08/2018	7.55	171,520	7.58	7.61	7.46	25,110	2,800	0.3
06/08/2018	7.58	139,860	7.84	7.92	7.55	10,000	0	0.1
03/08/2018	7.84	157,200	7.89	8.01	7.84	80,000	0	1.1
02/08/2018	7.89	405,060	8.04	8.04	7.52	5,150	0	0.1
01/08/2018	8.04	174,730	8.15	8.15	8.01	5,180	0	0.1
31/07/2018	8.15	285,470	8.38	8.38	8.12	10	0	0.0
30/07/2018	8.38	610,920	8.21	8.61	8.04	75,520	107,000	-0.5
27/07/2018	8.21	312,460	8.04	8.29	8.04	94,230	100,000	-0.1
26/07/2018	8.04	133,050	8.24	8.27	8.04	0	15,800	-0.2
25/07/2018	8.24	302,160	8.21	8.44	8.21	35,750	0	0.5
24/07/2018	8.21	302,470	8.38	8.38	8.09	174,810	50,840	1.8
23/07/2018	8.38	291,280	8.67	8.67	8.32	1,000	0	0.0
20/07/2018	8.67	293,070	8.67	8.78	8.61	73,400	0	1.1
19/07/2018	8.67	519,130	8.50	8.98	8.61	154,280	0	2.3
18/07/2018	8.50	499,340	7.95	8.50	7.98	150,000	0	2.2
17/07/2018	7.95	69,110	7.98	8.01	7.89	0	0	0
16/07/2018	7.98	200,150	7.89	7.98	7.84	0	2,920	-0.0
13/07/2018	7.89	51,870	7.61	7.89	7.66	500	0	0.0
12/07/2018	7.61	113,860	7.55	7.69	7.52	0	0	0
11/07/2018	7.55	177,760	7.86	7.98	7.52	0	0	0
10/07/2018	7.86	42,390	7.98	8.07	7.86	0	0	0
09/07/2018	7.98	138,200	7.92	8.12	7.92	1,870	0	0.0
06/07/2018	7.92	87,150	7.69	8.01	7.69	0	0	0
05/07/2018	7.69	86,430	8.27	8.29	7.69	0	0	0
04/07/2018	8.27	69,140	8.21	8.55	8.15	5,000	0	0.1
03/07/2018	8.21	84,730	8.64	8.70	8.21	150	0	0.0
02/07/2018	8.64	174,650	8.96	9.07	8.41	160	0	0.0
29/06/2018	8.96	182,090	9.18	9.36	8.96	0	0	0
28/06/2018	9.18	219,290	9.36	9.44	9.13	0	0	0
27/06/2018	9.36	68,740	9.53	9.73	9.36	1,000	10,000	-0.1
26/06/2018	9.53	47,030	9.64	9.64	9.44	0	0	0
25/06/2018	9.64	104,900	9.76	9.99	9.47	0	0	0
22/06/2018	9.76	62,310	9.73	9.76	9.53	1,010	0	0.0
21/06/2018	9.73	66,670	9.76	10.05	9.56	300	0	0.0
20/06/2018	9.76	154,730	9.13	9.76	9.10	10	10	0
19/06/2018	9.13	407,460	9.59	9.59	9.10	13,370	0	0.2
18/06/2018	9.59	314,810	10.05	10.30	9.59	0	0	0
15/06/2018	10.05	139,540	10.28	10.28	10.02	60	0	0.0
14/06/2018	10.28	327,190	10.33	10.39	10.02	200	6,500	-0.1
13/06/2018	10.33	188,470	10.45	10.45	10.05	50	9,840	-0.2
12/06/2018	10.45	378,200	10.33	10.56	9.64	31,420	12,000	0.3
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/06/2018	10.33	920,110	10.07	10.76	10.33	4,580	32,420	-0.5
08/06/2018	10.07	845,790	10.17	10.17	9.68	10,960	3,000	0.2
07/06/2018	10.17	373,960	10.21	10.31	10.05	50,900	2,000	1.2
06/06/2018	10.21	870,140	9.76	10.37	9.96	95,490	9,100	2.1
05/06/2018	9.76	1,220,600	9.12	9.76	9.68	13,000	5,000	0.2
04/06/2018	9.12	390,340	8.53	9.12	8.69	50,060	0	1.1
01/06/2018	8.53	245,920	8.36	8.61	8.41	0	0	0
31/05/2018	8.36	167,800	8.16	8.45	8.16	1,000	0	0.0
30/05/2018	8.16	129,820	8.10	8.16	8.00	0	0	0
29/05/2018	8.10	181,210	7.75	8.20	7.79	6,900	5,000	0.0
28/05/2018	7.75	516,760	8.32	8.41	7.75	5,120	133,870	-2.5
25/05/2018	8.32	188,520	8.75	8.75	8.32	11,070	36,000	-0.5
24/05/2018	8.75	100,100	8.75	8.86	8.69	13,870	20,000	-0.1
23/05/2018	8.75	207,130	8.75	8.82	8.69	39,970	73,000	-0.7
22/05/2018	8.75	536,200	8.69	9.18	8.61	0	100,000	-2.2
21/05/2018	8.69	239,510	8.73	8.98	8.69	0	35,500	-0.8

Page:
<<
18
19
20
>>

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