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)
15/08/2019
3.38
 243,550 3.44 3.44 3.38 0 0 0
14/08/2019
3.39
 728,260 3.35 3.52 3.35 3,000 10,000 0.0
13/08/2019
3.35
 556,020 3.31 3.37 3.31 0 0 0
12/08/2019
3.31
 156,440 3.33 3.34 3.26 0 0 0
09/08/2019
3.24
 202,010 3.18 3.37 3.18 0 12,490 -0.1
08/08/2019
3.19
 209,200 3.18 3.20 3.18 0 0 0
07/08/2019
3.18
 543,850 3.19 3.23 3.18 0 140,000 -0.9
06/08/2019
3.19
 310,520 3.19 3.19 3.18 110 10,200 -0.1
05/08/2019
3.18
 491,370 3.18 3.20 3.18 0 360,000 -2.2
02/08/2019
3.18
 103,290 3.18 3.20 3.17 0 10,200 -0.1
01/08/2019
3.20
 506,750 3.22 3.23 3.17 10 139,700 -0.9
31/07/2019
3.17
 146,350 3.16 3.20 3.16 0 0 0
30/07/2019
3.16
 498,050 3.21 3.21 3.08 3,350 73,000 -0.4
29/07/2019
3.18
 372,580 3.18 3.23 3.17 110 0 0.0
26/07/2019
3.18
 237,600 3.20 3.23 3.18 300 200 0.0
25/07/2019
3.17
 587,990 3.18 3.28 3.17 0 132,300 -0.8
24/07/2019
3.16
 83,440 3.20 3.20 3.16 0 0 0
23/07/2019
3.19
 91,890 3.17 3.21 3.17 0 0 0
22/07/2019
3.17
 155,070 3.18 3.24 3.17 0 0 0
19/07/2019
3.22
 118,130 3.24 3.26 3.21 20 0 0.0
18/07/2019
3.24
 126,230 3.24 3.26 3.23 0 50,000 -0.3
17/07/2019
3.24
 71,750 3.24 3.26 3.23 0 0 0
16/07/2019
3.24
 177,240 3.25 3.28 3.24 0 97,000 -0.6
15/07/2019
3.25
 483,530 3.29 3.27 3.23 700 0 0.0
12/07/2019
3.25
 456,250 3.29 3.29 3.25 50 49,300 -0.3
11/07/2019
3.29
 275,570 3.29 3.34 3.24 0 0 0
10/07/2019
3.31
 367,820 3.31 3.37 3.27 0 85,000 -0.5
09/07/2019
3.31
 370,840 3.27 3.38 3.27 0 105,890 -0.7
08/07/2019
3.27
 1,404,650 3.38 3.39 3.27 0 225,950 -1.4
05/07/2019
3.27
 618,470 3.27 3.27 3.23 19,240 170,000 -0.9
04/07/2019
3.23
 1,057,620 3.24 3.33 3.21 7,510 260,000 -1.6
03/07/2019
3.21
 56,840 3.24 3.26 3.21 4,000 0 0.0
02/07/2019
3.26
 36,580 3.26 3.27 3.25 1,000 0 0.0
01/07/2019
3.26
 113,290 3.26 3.33 3.26 51,510 0 0.3
28/06/2019
3.32
 134,630 3.32 3.33 3.24 0 500 0.0
27/06/2019
3.24
 77,090 3.24 3.33 3.24 1,550 0 0.0
26/06/2019
3.34
 68,780 3.34 3.35 3.31 0 0 0
25/06/2019
3.35
 110,880 3.26 3.35 3.26 1,040 300 0.0
24/06/2019
3.26
 99,520 3.25 3.30 3.25 1,000 0 0.0
21/06/2019
3.28
 199,800 3.28 3.37 3.22 0 0 0
20/06/2019
3.38
 186,970 3.44 3.46 3.38 0 0 0
19/06/2019
3.34
 299,810 3.34 3.39 3.22 0 0 0
18/06/2019
3.18
 112,140 3.19 3.19 3.17 970 0 0.0
17/06/2019
3.19
 44,790 3.16 3.21 3.16 0 9,800 -0.1
14/06/2019
3.20
 78,880 3.24 3.24 3.20 0 0 0
13/06/2019
3.23
 88,700 3.27 3.27 3.23 0 0 0
12/06/2019
3.26
 66,320 3.26 3.26 3.24 0 0 0
11/06/2019
3.27
 61,760 3.26 3.29 3.26 2,000 0 0.0
10/06/2019
3.25
 164,680 3.23 3.26 3.22 0 280 0.0
07/06/2019
3.19
 24,140 3.19 3.21 3.18 0 0 0
06/06/2019
3.20
 53,930 3.24 3.24 3.17 0 0 0
05/06/2019
3.20
 97,560 3.16 3.26 3.16 100 0 0.0
04/06/2019
3.16
 114,780 3.25 3.25 3.16 30,000 0 0.2
03/06/2019
3.16
 97,250 3.19 3.27 3.16 20,000 0 0.1
31/05/2019
3.23
 139,520 3.25 3.28 3.23 4,700 0 0.0
30/05/2019
3.27
 100,610 3.29 3.29 3.23 2,010 0 0.0
29/05/2019
3.29
 75,640 3.24 3.29 3.21 9,560 0 0.1
28/05/2019
3.23
 285,680 3.29 3.29 3.18 20,000 165,000 -0.9
27/05/2019
3.15
 288,600 3.29 3.33 3.15 0 50,000 -0.3
24/05/2019
3.29
 190,510 3.29 3.30 3.25 0 0 0
23/05/2019
3.29
 173,260 3.30 3.32 3.26 0 0 0
22/05/2019
3.34
 221,500 3.34 3.39 3.27 6,000 101,400 -0.6
21/05/2019
3.26
 63,120 3.29 3.29 3.25 4,000 0 0.0
20/05/2019
3.29
 107,110 3.30 3.30 3.24 10,000 0 0.1
17/05/2019
3.30
 79,350 3.33 3.34 3.24 0 0 0
16/05/2019
3.29
 221,310 3.27 3.37 3.27 0 100,000 -0.6
15/05/2019
3.29
 104,080 3.29 3.30 3.26 0 0 0
14/05/2019
3.29
 85,460 3.24 3.29 3.21 0 140 0.0
13/05/2019
3.24
 342,020 3.23 3.28 3.18 0 236,000 -1.5
10/05/2019
3.23
 57,500 3.21 3.23 3.20 0 0 0
09/05/2019
3.21
 66,970 3.20 3.23 3.18 0 2,000 0.0
08/05/2019
3.20
 148,080 3.18 3.23 3.15 0 11,020 -0.1
07/05/2019
3.18
 243,720 3.29 3.29 3.18 0 3,000 0.0
06/05/2019
3.26
 285,450 3.30 3.37 3.26 50,000 0 0.3
03/05/2019
3.42
 186,840 3.36 3.46 3.36 0 0 0
02/05/2019
3.42
 859,760 3.29 3.42 3.29 40,000 144,120 -0.7
26/04/2019
3.53
 236,240 3.50 3.54 3.47 20,000 0 0.1
25/04/2019
3.50
 114,510 3.54 3.54 3.50 30,650 0 0.2
24/04/2019
3.53
 188,420 3.50 3.53 3.48 0 40,130 -0.3
23/04/2019
3.48
 210,160 3.47 3.55 3.47 5,000 132,140 -0.9
22/04/2019
3.48
 271,260 3.55 3.64 3.47 20,500 119,530 -0.7
19/04/2019
3.55
 451,080 3.54 3.64 3.50 5,160 155,820 -1.0
18/04/2019
3.51
 608,190 3.48 3.55 3.41 6,200 261,540 -1.7
17/04/2019
3.56
 526,890 3.76 3.80 3.55 4,000 21,990 -0.1
16/04/2019
3.76
 262,400 3.86 3.86 3.75 0 10,710 -0.1
12/04/2019
3.86
 223,530 3.86 3.89 3.84 11,740 0 0.1
11/04/2019
3.89
 325,450 3.85 3.89 3.79 1,700 83,740 -0.6
10/04/2019
3.81
 370,010 3.81 3.85 3.76 27,530 2,000 0.2
09/04/2019
3.81
 734,210 3.98 4.02 3.71 3,800 0 0.0
08/04/2019
3.98
 586,590 3.97 4.10 3.97 9,000 650 0.1
05/04/2019
3.97
 547,430 4.23 4.23 3.97 0 60,000 -0.5
04/04/2019
4.15
 1,429,770 4.20 4.23 4.12 4,410 5,500 0.0
03/04/2019
4.07
 1,839,110 3.81 4.07 3.78 3,288,380 0 24.6
02/04/2019
3.84
 305,310 3.86 3.94 3.83 10,500 0 0.1
01/04/2019
3.84
 514,230 3.81 3.84 3.78 333,300 0 2.4
29/03/2019
3.81
 156,910 3.81 3.81 3.79 53,740 0 0.4
28/03/2019
3.81
 413,200 3.76 3.84 3.74 209,040 0 1.5
27/03/2019
3.75
 244,870 3.71 3.77 3.71 0 0 0
26/03/2019
3.72
 113,130 3.67 3.72 3.67 10,000 0 0.1
25/03/2019
3.67
 239,350 3.78 3.78 3.65 23,630 0 0.2

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