CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 3.89 3.89 3.84 11,740 0 0.1
11/04/2019
3.89
 325,450 3.81 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 4.15 4.23 3.97 0 60,000 -0.5
04/04/2019
4.15
 1,429,770 4.07 4.23 4.12 4,410 5,500 0.0
03/04/2019
4.07
 1,839,110 3.84 4.07 3.78 3,288,380 0 24.6
02/04/2019
3.84
 305,310 3.84 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 3.75 3.84 3.74 209,040 0 1.5
27/03/2019
3.75
 244,870 3.72 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
22/03/2019
3.78
 212,390 3.76 3.81 3.76 0 0 0
21/03/2019
3.76
 195,100 3.81 3.84 3.76 2,000 0 0.0
20/03/2019
3.81
 516,770 3.78 3.85 3.77 100 0 0.0
19/03/2019
3.78
 267,110 3.83 3.83 3.76 10,000 9,000 0.0
18/03/2019
3.83
 706,390 3.74 3.84 3.75 10,000 100,000 -0.7
15/03/2019
3.74
 472,200 3.81 3.81 3.71 80,730 100,000 -0.1
14/03/2019
3.81
 453,770 3.81 3.84 3.79 17,500 91,500 -0.5
13/03/2019
3.81
 460,020 3.80 3.86 3.81 0 58,200 -0.4
12/03/2019
3.80
 824,150 3.85 3.91 3.80 50,190 54,300 0.0
11/03/2019
3.85
 265,270 3.78 3.91 3.78 30,000 100,000 -0.5
08/03/2019
3.78
 992,340 3.92 3.92 3.76 47,700 103,000 -0.4
07/03/2019
3.92
 898,500 4.07 4.14 3.92 65,310 100,000 -0.3
06/03/2019
4.07
 484,710 4.15 4.17 4.07 10,500 75,000 -0.5
05/03/2019
4.15
 1,724,800 4.15 4.28 4.15 120,300 210,000 -0.7
04/03/2019
4.15
 1,333,130 4.02 4.20 4.07 18,290 213,900 -1.6
01/03/2019
4.02
 533,120 4.02 4.07 4.00 10,050 166,380 -1.2
28/02/2019
4.02
 652,800 4.08 4.12 3.98 39,130 100,000 -0.5
27/02/2019
4.08
 1,102,310 4.08 4.15 4.07 2,600 308,800 -2.4
26/02/2019
4.08
 1,097,600 4.07 4.17 4.07 10,000 305,910 -2.3
25/02/2019
4.07
 1,852,910 4.02 4.15 4.05 68,320 600,020 -4.2
22/02/2019
4.02
 1,179,310 3.86 4.11 3.79 10,000 300,700 -2.2
21/02/2019
3.86
 498,740 3.86 3.88 3.83 2,000 100,000 -0.7
20/02/2019
3.86
 514,040 3.81 3.86 3.76 0 0 0
19/02/2019
3.81
 487,310 3.91 3.91 3.81 10,020 0 0.1
18/02/2019
3.91
 493,470 3.98 4.01 3.89 500 51,640 -0.4
15/02/2019
3.98
 1,079,820 3.93 4.01 3.86 2,100 0 0.0
14/02/2019
3.93
 1,921,910 3.67 3.93 3.75 42,200 163,110 -0.9
13/02/2019
3.67
 1,124,020 3.43 3.67 3.52 56,200 0 0.4
12/02/2019
3.43
 420,480 3.21 3.43 3.21 0 0 0
11/02/2019
3.21
 163,770 3.13 3.21 3.17 0 80,060 -0.5
01/02/2019
3.13
 312,810 3.19 3.24 2.97 12,890 107,000 -0.6
31/01/2019
3.19
 501,950 3.28 3.28 3.17 3,000 208,980 -1.3
30/01/2019
3.28
 307,930 3.31 3.32 3.26 3,010 100,010 -0.6
29/01/2019
3.31
 199,610 3.33 3.34 3.30 13,400 130,000 -0.7
28/01/2019
3.33
 305,740 3.34 3.37 3.32 0 120,010 -0.8
25/01/2019
3.34
 260,720 3.34 3.37 3.32 0 210,000 -1.3
24/01/2019
3.34
 173,370 3.36 3.38 3.34 100 104,650 -0.7
23/01/2019
3.36
 203,620 3.36 3.38 3.34 0 135,350 -0.9
22/01/2019
3.36
 251,230 3.39 3.42 3.34 0 90,000 -0.6
21/01/2019
3.39
 133,270 3.42 3.42 3.37 0 35,000 -0.2
18/01/2019
3.42
 196,690 3.44 3.49 3.42 2,900 40,010 -0.2
17/01/2019
3.44
 226,660 3.58 3.59 3.44 0 25,000 -0.2
16/01/2019
3.58
 84,770 3.65 3.69 3.58 3,340 30,000 -0.2
15/01/2019
3.65
 237,420 3.61 3.65 3.60 0 180,000 -1.2
14/01/2019
3.61
 245,880 3.64 3.69 3.61 3,000 80,000 -0.5
11/01/2019
3.64
 303,410 3.65 3.72 3.63 24,860 160,000 -0.9
10/01/2019
3.65
 113,700 3.68 3.74 3.65 30 71,400 -0.5
09/01/2019
3.68
 302,440 3.68 3.76 3.68 0 210,000 -1.5
08/01/2019
3.68
 79,850 3.68 3.75 3.66 200 0 0.0
07/01/2019
3.68
 76,720 3.68 3.81 3.68 430 6,830 0.0
04/01/2019
3.68
 67,540 3.78 3.78 3.56 90 150 0.0
03/01/2019
3.78
 323,560 3.97 4.05 3.78 3,030 40 0.0
02/01/2019
3.97
 37,950 4.13 4.13 3.97 0 0 0
28/12/2018
4.13
 299,280 4.14 4.15 3.92 219,780 0 1.7
27/12/2018
4.14
 267,460 4.05 4.15 4.07 100,000 0 0.8
26/12/2018
4.05
 153,160 4.07 4.07 3.98 100,000 0 0.8
25/12/2018
4.07
 205,370 4.12 4.12 3.92 160,000 0 1.2
24/12/2018
4.12
 199,430 4.12 4.12 4.02 130,220 300 1.0
21/12/2018
4.12
 138,620 4.12 4.12 4.04 60,000 0 0.5
20/12/2018
4.12
 115,560 4.17 4.17 4.03 60,020 0 0.5
19/12/2018
4.17
 94,570 4.17 4.17 4.05 30,000 0 0.2
18/12/2018
4.17
 298,910 4.21 4.21 4.04 50,000 1,000 0.4
17/12/2018
4.21
 216,330 4.26 4.26 4.15 44,970 0 0.4
14/12/2018
4.26
 168,600 4.31 4.31 4.23 70,000 0 0.6
13/12/2018
4.31
 336,070 4.33 4.35 4.28 101,720 0 0.8
12/12/2018
4.33
 441,920 4.27 4.33 4.22 330,000 0 2.7
11/12/2018
4.27
 444,370 4.28 4.28 4.19 90,000 13,500 0.6
10/12/2018
4.28
 466,690 4.36 4.38 4.28 30,000 0 0.2
07/12/2018
4.36
 804,810 4.30 4.41 4.27 96,890 0 0.8
06/12/2018
4.30
 420,690 4.30 4.32 4.23 95,000 0 0.8
05/12/2018
4.30
 283,960 4.33 4.33 4.19 7,020 10 0.1
04/12/2018
4.33
 947,020 4.24 4.43 4.28 211,300 0 1.8
03/12/2018
4.24
 783,030 3.97 4.24 4.10 55,150 0 0.4
30/11/2018
3.97
 537,960 3.91 3.97 3.78 80,000 300 0.6
29/11/2018
3.91
 451,460 4.06 4.10 3.91 0 80,000 -0.6
28/11/2018
4.06
 151,880 4.08 4.12 3.91 0 65,140 -0.5
27/11/2018
4.08
 278,520 4.15 4.17 4.08 100 60,000 -0.5
26/11/2018
4.15
 159,340 4.12 4.17 4.12 0 75,010 -0.6
23/11/2018
4.12
 256,110 4.31 4.34 4.12 0 67,890 -0.6
22/11/2018
4.31
 291,330 4.31 4.34 4.31 220 69,500 -0.6
21/11/2018
4.31
 83,350 4.33 4.33 4.26 0 1,500 0.0
20/11/2018
4.33
 90,740 4.34 4.35 4.28 0 0 0
19/11/2018
4.34
 129,870 4.28 4.35 4.28 4,100 400 0.0

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