Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	13.23	3,653,300	13.50	13.64	13.09	116,000	2,400	1.6
30/04/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
29/04/2026	13.05	2,679,300	13	13.14	12.95	68,200	54,800	0.2
28/04/2026	13	2,966,500	13.09	13.23	13	59,000	30,900	0.4
27/04/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
24/04/2026	13.14	2,829,500	13.18	13.27	13	41,800	386,300	-5.0
23/04/2026	13.18	5,113,500	13.18	13.27	12.91	92,300	128,300	-0.5
22/04/2026	13.18	3,161,900	13.32	13.32	13.14	20,000	54,700	-0.5
21/04/2026	13.18	10,303,600	13.64	13.82	13.18	445,300	897,600	-6.8
20/04/2026	13.41	3,601,200	13.45	13.73	13.36	66,400	619,800	-8.2
17/04/2026	13.36	3,883,000	13.45	13.50	13.32	56,900	780,900	-10.7
16/04/2026	13.45	6,900,500	13.50	13.59	13.18	163,500	404,000	-3.5
15/04/2026	13.45	7,230,800	13.86	13.95	13.41	31,700	383,700	-5.3
14/04/2026	13.68	13,074,700	13.05	13.68	12.86	923,700	31,600	13.0
13/04/2026	12.82	3,459,100	12.73	13.09	12.73	0	9,500	-0.1
10/04/2026	12.95	3,256,000	13.27	13.32	12.95	9,100	58,100	-0.7
09/04/2026	13.09	7,533,600	12.77	13.32	12.64	453,100	10,200	6.3
08/04/2026	12.86	5,511,300	12.77	12.86	12.55	366,200	31,100	4.7
07/04/2026	12.32	2,066,200	12.23	12.41	12.18	50,300	27,300	0.3
06/04/2026	12.23	2,762,100	12.27	12.59	12.18	46,300	0	0.6
03/04/2026	12.36	2,199,600	12.73	12.73	12.36	39,700	800	0.5
02/04/2026	12.55	5,846,600	12.55	12.91	12.45	389,500	365,300	0.3
01/04/2026	12.64	2,983,400	12.86	12.86	12.59	0	54,700	-0.8
31/03/2026	12.59	3,555,300	12.77	12.86	12.55	800	14,100	-0.2
30/03/2026	12.64	4,607,200	12.18	12.82	12.14	666,300	10,500	9.1
27/03/2026	12.55	3,679,600	12.23	12.55	12.09	471,600	96,300	5.1
26/03/2026	12.14	3,367,400	12.27	12.45	12.14	355,800	337,900	0.2
25/03/2026	12.18	2,834,500	12.05	12.27	12.05	267,100	602,200	-4.5
24/03/2026	11.95	3,255,500	12.09	12.18	11.86	60,500	299,600	-3.2
23/03/2026	11.68	6,481,500	12.32	12.36	11.68	328,100	461,300	-1.8
20/03/2026	12.50	3,231,500	12.45	12.55	12.32	446,800	261,600	2.6
19/03/2026	12.45	4,378,400	12.41	12.68	12.32	160,600	330,700	-2.3
18/03/2026	12.59	3,811,100	12.73	13	12.55	187,500	293,400	-1.5
17/03/2026	12.77	3,235,200	12.95	13	12.77	98,300	220,400	-1.7
16/03/2026	12.73	2,238,900	12.64	12.91	12.64	70,700	83,500	-0.2
13/03/2026	12.64	4,304,500	12.55	12.95	12.36	483,100	183,300	4.2
12/03/2026	12.64	6,087,800	12.91	13.18	12.64	218,500	0	3.1
11/03/2026	13	4,724,400	12.86	13.09	12.64	100	153,300	-2.2
10/03/2026	12.73	10,011,700	12.36	12.95	12.27	290,300	293,400	-0.0
09/03/2026	12.27	4,359,700	12.27	12.41	12.27	1,200	143,800	-1.9
06/03/2026	13.18	6,683,900	13.36	13.59	13.05	153,300	916,900	-11.1
05/03/2026	13.36	6,088,900	13.73	13.91	13.36	99,300	1,255,400	-17.3
04/03/2026	13.64	12,060,100	13.86	14.09	13.09	381,900	848,200	-7.1
03/03/2026	14	7,396,100	14.18	14.45	13.95	818,700	344,200	7.4
02/03/2026	14.18	12,738,200	13.86	14.68	13.82	1,324,900	403,500	14.4
27/02/2026	14.36	6,867,100	14.73	14.77	14.32	97,800	1,356,000	-20.2
26/02/2026	14.68	6,166,700	14.77	14.77	14.32	523,600	115,900	6.5
25/02/2026	14.68	11,711,200	14.50	15	14.45	488,700	153,700	5.5
24/02/2026	14.45	12,434,000	14	14.59	14	1,469,500	17,500	22.8
23/02/2026	13.95	4,010,100	13.64	14.05	13.64	226,800	15,100	3.2
20/02/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
19/02/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
18/02/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
17/02/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
16/02/2026	9.18	2,279,800	9.27	9.36	9.07	33,000	279,200	-2.5
13/02/2026	13.59	1,834,700	13.64	13.73	13.55	66,500	19,100	0.7
12/02/2026	13.59	1,832,500	13.77	13.77	13.59	1,200	75,600	-1.1
11/02/2026	13.59	3,074,300	13.45	13.68	13.41	139,100	217,600	-1.2
10/02/2026	13.41	2,044,000	13.55	13.55	13.32	100	28,300	-0.4
09/02/2026	13.41	3,286,300	13.45	13.55	13.36	600	691,300	-10.2
06/02/2026	13.32	7,141,200	13.73	14.23	13.32	267,100	72,400	3.0
05/02/2026	13.91	3,230,900	14.23	14.27	13.91	1,500	199,600	-3.1
04/02/2026	14.14	11,676,300	13.59	14.50	13.59	776,700	80,600	10.6
03/02/2026	13.59	3,840,700	13.50	13.77	13.50	73,700	219,400	-2.2
02/02/2026	13.55	5,540,400	13.73	13.73	13.32	193,400	242,700	-0.7
30/01/2026	13.82	3,550,700	14.05	14.27	13.82	73,100	227,300	-2.4
29/01/2026	13.91	4,224,800	13.82	14.18	13.82	209,500	290,200	-1.3
28/01/2026	13.77	3,150,600	13.50	13.82	13.50	251,400	76,200	2.6
27/01/2026	13.50	2,841,200	13.55	13.59	13.36	230,500	276,100	-0.7
26/01/2026	13.50	5,144,000	14	14.05	13.32	261,000	575,200	-4.8
23/01/2026	13.95	2,597,800	14.14	14.32	13.86	112,500	396,000	-4.4
22/01/2026	14.05	3,553,800	13.82	14.36	13.82	146,000	61,900	1.3
21/01/2026	13.82	5,627,600	14	14.18	13.73	432,700	752,500	-4.9
20/01/2026	14.09	6,466,000	14.45	14.45	14.05	537,000	138,100	6.2
19/01/2026	14.36	6,203,700	14.73	14.82	14.32	43,300	398,800	-5.7
16/01/2026	14.68	7,265,600	14.82	15	14.45	105,400	138,900	-0.6
15/01/2026	14.68	14,197,000	14.18	14.82	14.14	907,000	898,200	0.2
14/01/2026	14.18	7,443,300	14.14	14.50	13.95	448,300	331,500	1.7
13/01/2026	14.09	5,132,100	14.36	14.36	13.95	17,300	305,100	-4.5
12/01/2026	14.14	10,265,700	13.36	14.23	13.32	1,095,600	194,800	13.5
09/01/2026	13.45	4,497,600	13.64	13.68	13.32	372,000	0	5.5
08/01/2026	13.59	4,511,000	13.68	13.82	13.45	266,800	13,900	3.8
07/01/2026	13.64	3,346,500	13.18	13.73	13.18	150,000	100	2.2
06/01/2026	13.14	3,606,200	13.23	13.45	12.95	5,300	366,200	-5.2
05/01/2026	13.23	3,653,300	13.50	13.64	13.09	116,000	2,400	1.6
02/01/2026	13.82	3,550,700	14.05	14.27	13.82	73,100	227,300	-2.4
01/01/2026	13.50	2,687,800	13.64	13.73	13.50	1,300	182,400	-2.7
31/12/2025	13.50	2,687,800	13.64	13.73	13.50	1,300	182,400	-2.7
30/12/2025	13.64	2,445,700	13.73	13.91	13.64	4,900	47,700	-0.6
29/12/2025	13.82	1,935,600	14	14	13.77	21,900	36,600	-0.2
26/12/2025	13.91	6,410,800	13.91	14.23	13.64	601,300	53,000	8.4
25/12/2025	13.59	3,086,800	13.82	13.91	13.59	50,200	203,800	-2.3
24/12/2025	13.82	1,994,900	13.77	13.86	13.73	30,900	118,900	-1.3
23/12/2025	13.77	3,778,900	13.95	14.09	13.73	3,400	44,800	-0.6
22/12/2025	13.91	3,416,700	13.86	13.91	13.64	46,300	80,700	-0.5
19/12/2025	13.64	2,487,100	13.55	13.82	13.55	142,400	157,400	-0.2
18/12/2025	13.59	1,477,300	13.73	13.73	13.55	425,300	114,100	4.7
17/12/2025	13.64	2,194,400	13.64	13.77	13.64	469,500	50,200	6.3
16/12/2025	13.64	4,385,300	13.41	13.86	13	280,700	196,800	1.2
15/12/2025	13.27	3,657,400	13.27	13.59	13.18	108,400	13,100	1.4

Page:
1
2
3
>>

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

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH