CTCP Thép Nam Kim (nkg)

14.95
-0.05
(-0.33%)
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
(2025-11-18) 		-2.25 -13.04% 110,223,500 -293,100 -6.1
14.60
17.25
14.95
2 tháng
(2025-10-20) 		-1.55 -9.37% 295,048,900 -654,700 -12.6
14.60
17.25
14.95
3 tháng
(2025-09-19) 		-4.60 -23.47% 573,134,800 -8,041,200 -151.3
14.60
19.60
14.95
6 tháng
(2025-06-23) 		2 15.38% 1,735,703,700 -773,563 -36.6
13
19.90
14.95
12 tháng
(2024-12-23) 		0.30 2.04% 2,594,095,300 -3,308,172 -73.3
11.30
19.90
14.95
24 tháng
(2023-12-29) 		-4.20 -21.89% 4,158,959,800 -26,423,429 -577.3
11.30
20.88
14.95
36 tháng
(2023-01-03) 		4.79 46.99% 6,666,672,300 -8,426,901 -172.2
10.21
20.88
14.95
60 tháng
(2021-01-13) 		5.57 59.09% 10,436,917,700 -16,813,770 -592.1
5.76
35.03
14.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2017
15.31
 200,480 15.38 15.58 15.25 470 0 0.0
12/12/2017
15.38
 504,210 15.38 15.58 15.13 80,700 0 3.0
11/12/2017
15.38
 500,480 15.75 15.75 15.38 85,300 0 3.2
08/12/2017
15.75
 393,840 15.66 15.83 15.62 980 30 0.0
07/12/2017
15.66
 755,130 15.79 15.79 15.62 10,740 310 0.4
06/12/2017
15.79
 924,130 15.79 15.83 15.50 3,120 5,100 -0.1
05/12/2017
15.79
 1,206,780 16.11 16.20 15.79 63,550 0 2.5
04/12/2017
16.11
 1,189,440 15.85 16.16 15.85 63,450 25,950 1.5
01/12/2017
15.85
 645,210 15.81 15.91 15.70 300 6,500 -0.2
30/11/2017
15.81
 1,356,420 15.75 16.11 15.75 500 1,000 -0.0
29/11/2017
15.75
 619,510 15.77 15.83 15.62 0 4,700 -0.2
28/11/2017
15.77
 631,450 15.83 15.99 15.66 12,480 5,000 0.3
27/11/2017
15.83
 1,417,700 15.44 15.83 15.42 1,000 400 0.0
24/11/2017
15.44
 853,160 15.21 15.54 15.13 23,950 0 0.9
23/11/2017
15.21
 819,860 15.44 15.46 15.17 7,060 0 0.3
22/11/2017
15.44
 541,960 15.15 15.46 15.15 82,230 0 3.1
21/11/2017
15.15
 892,030 15.15 15.38 15.01 162,490 11,500 5.6
20/11/2017
15.15
 2,196,940 15.58 15.58 15.13 4,950 171,440 -6.3
17/11/2017
15.58
 815,460 15.79 15.91 15.46 10,900 2,120 0.3
16/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2017
15.79
 1,151,740 15.79 15.95 15.66 301,700 1,660 11.6
15/11/2017
15.79
 1,151,770 15.01 15.79 14.99 1,000 0 0.0
14/11/2017
15.01
 521,970 14.97 15.01 14.75 3,500 0 0.1
13/11/2017
14.97
 972,240 14.85 14.99 14.73 3,030 0 0.1
10/11/2017
14.85
 1,006,850 14.85 14.93 14.75 212,210 0 7.9
09/11/2017
14.85
 974,500 14.85 14.97 14.71 276,090 530 10.2
08/11/2017
14.85
 1,841,530 14.53 14.95 14.55 491,750 4,200 18.0
07/11/2017
14.53
 1,361,550 14.15 14.53 14.15 312,100 320 11.3
06/11/2017
14.15
 338,430 13.89 14.15 13.95 1,100 0 0.0
03/11/2017
13.89
 393,550 13.89 13.99 13.79 1,830 84,730 -2.9
02/11/2017
13.89
 478,730 13.83 13.99 13.63 200,000 0 6.9
01/11/2017
13.83
 183,220 13.85 13.99 13.67 17,230 0 0.6
31/10/2017
13.85
 210,800 13.79 13.87 13.59 5,000 0 0.2
30/10/2017
13.79
 255,040 13.99 14.07 13.59 0 0 0
27/10/2017
13.99
 201,860 13.85 14.07 13.85 2,100 0 0.1
26/10/2017
13.85
 331,740 13.71 14.15 13.69 0 0 0
25/10/2017
13.71
 182,760 13.75 13.85 13.51 0 1,570 -0.1
24/10/2017
13.75
 307,210 13.83 13.83 13.51 0 0 0
23/10/2017
13.83
 328,220 13.95 14.03 13.73 0 0 0
20/10/2017
13.95
 499,400 14.15 14.19 13.79 0 0 0
19/10/2017
14.15
 275,930 13.91 14.19 13.91 0 0 0
18/10/2017
13.91
 842,440 14.17 14.29 13.91 0 282,650 -10.0
17/10/2017
14.17
 354,590 14.15 14.27 14.07 100 70,110 -2.5
16/10/2017
14.15
 645,240 14.39 14.41 14.13 0 0 0
13/10/2017
14.39
 597,360 14.59 14.59 14.39 0 0 0
12/10/2017
14.59
 549,790 14.55 14.67 14.39 0 0 0
11/10/2017
14.55
 596,230 14.55 14.67 14.47 70,200 0 2.6
10/10/2017
14.55
 572,630 14.37 14.57 14.37 110 0 0.0
09/10/2017
14.37
 458,300 14.21 14.43 14.21 10 0 0.0
06/10/2017
14.21
 458,980 14.11 14.33 14.03 0 0 0
05/10/2017
14.11
 762,930 14.51 14.51 14.11 0 0 0
04/10/2017
14.51
 624,180 14.59 14.59 14.27 0 0 0
03/10/2017
14.59
 955,210 14.59 14.77 14.21 0 289,940 -10.5
02/10/2017
14.59
 1,125,960 14.09 14.59 14.09 0 0 0
29/09/2017
14.09
 456,290 13.95 14.11 13.83 0 0 0
28/09/2017
13.95
 228,760 13.91 14.03 13.87 0 0 0
27/09/2017
13.91
 436,710 13.89 14.07 13.83 0 0 0
26/09/2017
13.89
 429,220 14.13 14.13 13.89 0 2,000 -0.1
25/09/2017
14.13
 265,460 14.11 14.27 14.03 300 0 0.0
22/09/2017
14.11
 581,180 13.99 14.17 13.91 0 0 0
21/09/2017
13.99
 506,340 13.79 13.99 13.83 450,000 0 14.4
20/09/2017
13.79
 460,240 13.91 14.15 13.73 50 1,000 -0.0
19/09/2017
13.91
 908,900 13.27 14.19 13.15 100 4,800 -0.2
18/09/2017
13.27
 351,040 13.27 13.39 13.19 0 0 0
15/09/2017
13.27
 150,130 13.27 13.35 13.11 0 0 0
14/09/2017
13.27
 388,670 13.13 13.35 13.19 29,500 7,000 0.7
13/09/2017
13.13
 247,850 13.03 13.23 13.05 100 0 0.0
12/09/2017
13.03
 213,170 13.03 13.03 12.91 0 0 0
11/09/2017
13.03
 212,270 13.21 13.21 12.93 0 3,900 -0.1
08/09/2017
13.21
 325,290 13.27 13.27 13.03 410 0 0.0
07/09/2017
13.27
 383,350 13.27 13.39 13.11 100 50,400 -1.7
06/09/2017
13.27
 326,850 13.27 13.35 13.19 25,000 6,050 0.6
05/09/2017
13.27
 249,840 13.23 13.39 13.07 0 110 -0.0
01/09/2017
13.23
 546,830 13.21 13.27 12.45 50,000 0 1.7
31/08/2017
13.21
 728,940 13.09 13.31 13.15 0 1,100 -0.0
30/08/2017
13.09
 514,580 12.83 13.11 12.83 0 1,000 -0.0
29/08/2017
12.83
 682,440 12.49 12.89 12.69 2,180 10 0.1
28/08/2017
12.49
 262,020 12.25 12.67 12.25 0 0 0
25/08/2017
12.25
 168,590 12.27 12.47 12.19 0 0 0
24/08/2017
12.27
 127,660 12.39 12.47 12.27 0 0 0
23/08/2017
12.39
 81,080 12.51 12.55 12.35 0 0 0
22/08/2017
12.51
 227,390 12.53 12.59 12.39 1,400 2,210 -0.0
21/08/2017
12.53
 112,900 12.51 12.71 12.43 10,000 0 0.3
18/08/2017
12.51
 234,320 12.49 12.55 12.39 0 3,000 -0.1
17/08/2017
12.49
 198,030 12.75 12.87 12.43 10 0 0.0
16/08/2017
12.75
 254,970 12.57 12.75 12.39 0 0 0
15/08/2017
12.57
 225,600 12.45 12.69 12.47 40,000 0 1.3
14/08/2017
12.45
 321,410 12.07 12.47 12.19 3,000 0 0.1
11/08/2017
12.07
 124,250 12.03 12.15 11.91 0 0 0
10/08/2017
12.03
 80,850 12.03 12.15 11.99 0 1,210 -0.0
09/08/2017
12.03
 191,750 12.31 12.39 11.99 300 10 0.0
08/08/2017
12.31
 167,420 12.35 12.51 12.31 400 0 0.0
07/08/2017
12.35
 218,650 12.19 12.35 12.17 0 0 0
04/08/2017
12.19
 159,370 12.29 12.39 12.19 0 0 0
03/08/2017
12.29
 259,160 12.23 12.39 12.25 200 121,260 -3.7
02/08/2017
12.23
 686,960 12.63 12.65 12.13 0 264,700 -8.2
01/08/2017
12.63
 192,080 12.71 12.79 12.57 10 0 0.0
31/07/2017
12.71
 624,540 12.91 12.91 12.59 10 0 0.0
28/07/2017
12.91
 241,070 12.77 12.91 12.77 0 10 -0.0
27/07/2017
12.77
 377,600 12.73 12.77 12.55 0 0 0
26/07/2017
12.73
 431,310 12.51 12.75 12.55 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |