Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	12.09	988,600	12.05	12.23	12.05	10,200	7,500	0.0
10/06/2026	12.14	1,019,500	12.05	12.23	12.05	16,800	1,700	0.2
09/06/2026	12.05	896,700	12	12.23	12	900	2,200	0.0
08/06/2026	12.05	1,546,600	12.23	12.23	12	3,900	42,700	-0.5
05/06/2026	12.36	1,227,000	12.32	12.45	12.27	2,300	59,200	-0.8
04/06/2026	12.32	822,400	12.32	12.45	12.27	0	13,200	-0.2
03/06/2026	12.41	1,499,600	12.27	12.45	12.23	39,900	133,000	-1.3
02/06/2026	12.36	1,965,400	12.36	12.45	12.23	200	201,500	-2.7
01/06/2026	12.41	1,171,400	12.45	12.50	12.36	73,100	21,700	0.7
29/05/2026	12.41	1,265,300	12.45	12.59	12.36	0	133,200	-1.8
28/05/2026	12.45	1,724,000	12.77	12.77	12.45	0	45,400	-0.6
27/05/2026	12.68	3,376,600	12.91	12.91	12.68	0	86,300	-1.2
26/05/2026	12.77	3,043,500	12.59	12.91	12.55	61,900	135,700	-1.0
25/05/2026	12.59	1,288,500	12.68	12.82	12.55	0	313,200	-4.4
22/05/2026	12.64	4,069,000	12.59	13	12.45	498,000	500	6.9
21/05/2026	12.45	2,419,600	12.32	12.68	12.32	200,200	10,100	2.6
20/05/2026	12.32	3,106,500	12.45	12.59	11.95	85,800	14,100	0.9
19/05/2026	12.45	1,585,800	12.55	12.59	12.45	0	7,200	-0.1
18/05/2026	12.45	1,431,100	12.50	12.64	12.45	0	12,800	-0.2
15/05/2026	12.55	1,932,800	12.59	12.73	12.55	0	93,000	-1.3
14/05/2026	12.64	1,904,300	12.68	12.86	12.64	0	120,300	-1.7
13/05/2026	12.68	2,027,000	12.64	12.68	12.50	11,400	16,700	-0.1
12/05/2026	12.59	2,640,800	12.50	12.68	12.50	48,300	11,100	0.5
11/05/2026	12.55	5,456,100	12.82	12.95	12.55	94,000	15,400	1.1
08/05/2026	12.86	1,983,300	12.95	13	12.82	5,400	31,700	-0.4
07/05/2026	13	2,535,700	13.18	13.23	12.91	70,000	747,300	-9.7
06/05/2026	13.05	2,932,100	12.82	13.05	12.64	16,100	623,100	-8.5
05/05/2026	12.77	2,916,700	13.09	13.09	12.77	0	136,500	-1.9
04/05/2026	13.09	2,310,900	13.09	13.32	13.05	76,600	35,200	0.6
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
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
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

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 (2026-09-14)	0.40	3.96%	46,399,300	-1,612,682	-21.8	9.15 12.10 12.10
2 tháng (2026-08-17)	-0.30	-2.78%	68,487,400	-1,974,682	-25.5	9.15 12.10 12.10
3 tháng (2026-07-16)	-1.05	-9.09%	111,597,100	-539,182	-9.8	9.15 12.10 12.10
6 tháng (2026-04-17)	-2.86	-21.43%	241,644,800	-4,517,782	-65.7	9.15 13.41 12.10
12 tháng (2025-10-20)	-4.55	-30.21%	946,578,000	-3,631,782	-55.5	9.15 15.68 12.10
24 tháng (2024-10-24)	-3.98	-27.50%	3,409,208,100	1,896,662	-160.0	9.15 18.09 12.10
36 tháng (2023-10-30)	-2.25	-17.63%	5,318,996,300	-1,646,416	-231.8	9.15 18.98 12.10
60 tháng (2021-11-09)	-18.38	-63.65%	9,817,383,200	-1,598,457	-233.8	5.24 29.51 12.10

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH