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)
22/03/2019
3.78
 212,390 3.81 3.81 3.76 0 0 0
21/03/2019
3.76
 195,100 3.79 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 3.81 3.81 3.76 10,000 9,000 0.0
18/03/2019
3.83
 706,390 3.75 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 3.86 3.86 3.81 0 58,200 -0.4
12/03/2019
3.80
 824,150 3.91 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 3.79 3.91 3.76 47,700 103,000 -0.4
07/03/2019
3.92
 898,500 4.14 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 4.23 4.28 4.15 120,300 210,000 -0.7
04/03/2019
4.15
 1,333,130 4.17 4.20 4.07 18,290 213,900 -1.6
01/03/2019
4.02
 533,120 4.01 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 4.09 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 4.12 4.15 4.05 68,320 600,020 -4.2
22/02/2019
4.02
 1,179,310 3.85 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 3.79 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 3.97 4.01 3.89 500 51,640 -0.4
15/02/2019
3.98
 1,079,820 3.88 4.01 3.86 2,100 0 0.0
14/02/2019
3.93
 1,921,910 3.75 3.93 3.75 42,200 163,110 -0.9
13/02/2019
3.67
 1,124,020 3.54 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 3.17 3.21 3.17 0 80,060 -0.5
01/02/2019
3.13
 312,810 2.97 3.24 2.97 12,890 107,000 -0.6
31/01/2019
3.19
 501,950 3.21 3.28 3.17 3,000 208,980 -1.3
30/01/2019
3.28
 307,930 3.32 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 3.35 3.38 3.34 100 104,650 -0.7
23/01/2019
3.36
 203,620 3.37 3.38 3.34 0 135,350 -0.9
22/01/2019
3.36
 251,230 3.38 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 3.58 3.69 3.58 3,340 30,000 -0.2
15/01/2019
3.65
 237,420 3.60 3.65 3.60 0 180,000 -1.2
14/01/2019
3.61
 245,880 3.65 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 3.71 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 3.97 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 4.07 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 4.07 4.07 3.92 160,000 0 1.2
24/12/2018
4.12
 199,430 4.03 4.12 4.02 130,220 300 1.0
21/12/2018
4.12
 138,620 4.05 4.12 4.04 60,000 0 0.5
20/12/2018
4.12
 115,560 4.03 4.15 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 4.04 4.17 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 4.23 4.27 4.19 90,000 13,500 0.6
10/12/2018
4.28
 466,690 4.38 4.38 4.28 30,000 0 0.2
07/12/2018
4.36
 804,810 4.27 4.41 4.27 96,890 0 0.8
06/12/2018
4.30
 420,690 4.23 4.32 4.23 95,000 0 0.8
05/12/2018
4.30
 283,960 4.20 4.33 4.19 7,020 10 0.1
04/12/2018
4.33
 947,020 4.28 4.43 4.28 211,300 0 1.8
03/12/2018
4.24
 783,030 4.16 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
28/11/2018
4.06
 151,880 4.07 4.12 3.91 0 65,140 -0.5
27/11/2018
4.08
 278,520 4.17 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 4.26 4.33 4.26 0 1,500 0.0
20/11/2018
4.33
 90,740 4.33 4.35 4.28 0 0 0
19/11/2018
4.34
 129,870 4.33 4.35 4.28 4,100 400 0.0
16/11/2018
4.28
 142,540 4.17 4.29 4.17 0 200 0.0
15/11/2018
4.17
 294,930 4.21 4.26 4.17 5,000 850 0.0
14/11/2018
4.26
 351,690 4.23 4.33 4.23 0 100 0.0
13/11/2018
4.28
 326,260 4.28 4.36 4.23 5,000 510 0.0
12/11/2018
4.38
 238,780 4.35 4.44 4.35 10 0 0
09/11/2018
4.51
 585,480 4.71 4.74 4.44 3,280 0 0.0
08/11/2018
4.71
 500,720 4.80 4.85 4.71 100 6,400 -0.1
07/11/2018
4.77
 568,670 4.78 4.80 4.71 20,010 0 0.2
06/11/2018
4.84
 902,360 4.75 4.87 4.73 2,600 0 0.0
05/11/2018
4.75
 750,660 4.70 4.78 4.50 10 0 0
02/11/2018
4.50
 3,414,820 4.70 4.78 4.50 391,160 901,320 -4.5
01/11/2018
4.84
 2,902,440 4.84 4.98 4.84 179,100 679,570 -4.7
31/10/2018
5.20
 1,586,390 5.20 5.20 5.20 110,000 0 1.1
30/10/2018
5.58
 672,940 5.79 5.79 5.58 0 500 0.0
29/10/2018
5.69
 286,240 5.84 5.90 5.64 5,000 0 0.1
26/10/2018
5.79
 347,790 6.16 6.18 5.79 1,300 1,000 0.0
25/10/2018
5.95
 609,190 5.82 5.98 5.79 100,000 0 1.1
24/10/2018
6.11
 622,510 6.47 6.58 6.05 210 0 0.0

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