Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/11/2018	4.28	142,540	4.17	4.29	4.17	0	200	0.0
15/11/2018	4.17	294,930	4.26	4.26	4.17	5,000	850	0.0
14/11/2018	4.26	351,690	4.28	4.33	4.23	0	100	0.0
13/11/2018	4.28	326,260	4.38	4.38	4.23	5,000	510	0.0
12/11/2018	4.38	238,780	4.51	4.51	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	4.77	4.85	4.71	100	6,400	-0.1
07/11/2018	4.77	568,670	4.84	4.84	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	4.50	4.78	4.50	10	0	0
02/11/2018	4.50	3,414,820	4.84	4.84	4.50	391,160	901,320	-4.5
01/11/2018	4.84	2,902,440	5.20	5.20	4.84	179,100	679,570	-4.7
31/10/2018	5.20	1,586,390	5.58	5.58	5.20	110,000	0	1.1
30/10/2018	5.58	672,940	5.69	5.79	5.58	0	500	0.0
29/10/2018	5.69	286,240	5.79	5.90	5.64	5,000	0	0.1
26/10/2018	5.79	347,790	5.95	6.18	5.79	1,300	1,000	0.0
25/10/2018	5.95	609,190	6.11	6.11	5.79	100,000	0	1.1
24/10/2018	6.11	622,510	6.44	6.58	6.05	210	0	0.0
23/10/2018	6.44	858,900	6.78	6.78	6.31	46,500	0	0.6
22/10/2018	6.78	729,170	6.84	6.97	6.78	500,200	0	6.6
19/10/2018	6.84	458,770	6.91	6.94	6.68	200	0	0.0
18/10/2018	6.91	1,147,360	7.12	7.18	6.91	500,500	0	6.8
17/10/2018	7.12	1,158,160	6.91	7.15	6.91	800,000	200	10.8
16/10/2018	6.91	1,029,180	6.94	7.12	6.84	800,300	0	10.8
15/10/2018	6.94	869,880	6.99	6.99	6.68	505,500	260	6.6
12/10/2018	6.99	1,366,900	6.76	7.05	6.58	541,830	5,000	7.1
11/10/2018	6.76	1,966,740	7.10	7.10	6.60	1,690	23,000	-0.3
10/10/2018	7.10	3,329,560	7.57	7.62	7.05	0	300,000	-4.2
09/10/2018	7.57	950,320	7.83	7.88	7.57	40	241,670	-3.6
08/10/2018	7.83	1,332,360	7.67	7.93	7.41	17,500	0	0.3
05/10/2018	7.67	1,835,660	7.91	7.96	7.67	3,000	0	0.0
04/10/2018	7.91	1,369,750	7.96	8.01	7.78	1,750	6,400	-0.1
03/10/2018	7.96	972,230	7.88	8.04	7.88	2,000	13,360	-0.2
02/10/2018	7.88	1,375,040	8.14	8.19	7.88	1,500	360,000	-5.5
01/10/2018	8.14	5,723,590	7.78	8.30	7.67	4,100	525,200	-8.0
28/09/2018	7.78	1,153,190	7.80	7.85	7.72	13,360	0	0.2
27/09/2018	7.80	768,880	7.78	7.83	7.65	1,250	4,000	0.0
26/09/2018	7.78	1,062,120	7.75	7.93	7.65	0	0	0
25/09/2018	7.75	995,630	7.75	7.78	7.62	0	0	0
24/09/2018	7.75	1,110,000	7.93	7.98	7.72	27,850	110	0.4
21/09/2018	7.93	2,125,300	7.59	7.93	7.59	3,550	1,700	0.0
20/09/2018	7.59	913,400	7.41	7.70	7.31	610	0	0.0
19/09/2018	7.41	1,697,730	7.15	7.51	7.20	6,000	13,460	-0.1
18/09/2018	7.15	896,020	6.78	7.18	6.63	5,890	300	0.1
17/09/2018	6.78	146,480	6.84	6.86	6.76	750	420	0.0
14/09/2018	6.84	521,270	6.63	6.89	6.68	0	280	0.0
13/09/2018	6.63	294,410	6.63	6.63	6.55	38,500	0	0.5
12/09/2018	6.63	93,310	6.58	6.71	6.58	330	0	0.0
11/09/2018	6.58	130,200	6.58	6.63	6.52	0	0	0
10/09/2018	6.58	357,580	6.76	6.81	6.58	1,390	0	0.0
07/09/2018	6.76	141,580	6.73	6.89	6.73	0	0	0
06/09/2018	6.73	164,180	6.76	6.81	6.73	0	0	0
05/09/2018	6.76	185,280	6.84	6.89	6.76	0	0	0
04/09/2018	6.84	100,280	6.97	7.02	6.84	0	0	0
31/08/2018	6.97	242,260	6.97	7.12	6.94	50	128,000	-1.7
30/08/2018	6.97	141,770	6.94	7.02	6.94	0	0	0
29/08/2018	6.94	69,490	6.99	6.99	6.94	300	0	0.0
28/08/2018	6.99	133,520	7.02	7.05	6.97	0	0	0
27/08/2018	7.02	177,580	7.02	7.10	7.02	20,000	0	0.3
24/08/2018	7.02	222,190	6.94	7.05	6.91	0	0	0
23/08/2018	6.94	142,920	6.91	7.05	6.91	40	140	0.0
22/08/2018	6.91	221,300	6.97	7.10	6.89	200	100,000	-1.3
21/08/2018	6.97	145,230	6.99	7.10	6.97	180	0	0.0
20/08/2018	6.99	108,630	6.99	7.20	6.94	0	860	0.0
17/08/2018	6.99	98,100	7.05	7.10	6.99	1,600	0	0.0
16/08/2018	7.05	116,170	7.10	7.12	6.99	0	0	0
15/08/2018	7.10	134,200	7.31	7.41	7.10	0	550	0.0
14/08/2018	7.31	160,850	7.31	7.36	7.20	20	0	0.0
13/08/2018	7.31	351,840	7.05	7.31	7.05	50,000	180	0.7
10/08/2018	7.05	143,240	7.05	7.10	6.99	0	0	0
09/08/2018	7.05	190,540	6.94	7.18	6.89	53,020	4,840	0.6
08/08/2018	6.94	89,840	6.86	6.99	6.89	1,910	0	0.0
07/08/2018	6.86	171,520	6.89	6.91	6.78	25,110	2,800	0.3
06/08/2018	6.89	139,860	7.12	7.20	6.86	10,000	0	0.1
03/08/2018	7.12	157,200	7.18	7.28	7.12	80,000	0	1.1
02/08/2018	7.18	405,060	7.31	7.31	6.84	5,150	0	0.1
01/08/2018	7.31	174,730	7.41	7.41	7.28	5,180	0	0.1
31/07/2018	7.41	285,470	7.62	7.62	7.38	10	0	0.0
30/07/2018	7.62	610,920	7.46	7.83	7.31	75,520	107,000	-0.5
27/07/2018	7.46	312,460	7.31	7.54	7.31	94,230	100,000	-0.1
26/07/2018	7.31	133,050	7.49	7.51	7.31	0	15,800	-0.2
25/07/2018	7.49	302,160	7.46	7.67	7.46	35,750	0	0.5
24/07/2018	7.46	302,470	7.62	7.62	7.36	174,810	50,840	1.8
23/07/2018	7.62	291,280	7.88	7.88	7.57	1,000	0	0.0
20/07/2018	7.88	293,070	7.88	7.98	7.83	73,400	0	1.1
19/07/2018	7.88	519,130	7.72	8.17	7.83	154,280	0	2.3
18/07/2018	7.72	499,340	7.23	7.72	7.25	150,000	0	2.2
17/07/2018	7.23	69,110	7.25	7.28	7.18	0	0	0
16/07/2018	7.25	200,150	7.18	7.25	7.12	0	2,920	0.0
13/07/2018	7.18	51,870	6.91	7.18	6.97	500	0	0.0
12/07/2018	6.91	113,860	6.86	6.99	6.84	0	0	0
11/07/2018	6.86	177,760	7.15	7.25	6.84	0	0	0
10/07/2018	7.15	42,390	7.25	7.33	7.15	0	0	0
09/07/2018	7.25	138,200	7.20	7.38	7.20	1,870	0	0.0
06/07/2018	7.20	87,150	6.99	7.28	6.99	0	0	0
05/07/2018	6.99	86,430	7.51	7.54	6.99	0	0	0
04/07/2018	7.51	69,140	7.46	7.78	7.41	5,000	0	0.1
03/07/2018	7.46	84,730	7.85	7.91	7.46	150	0	0.0
02/07/2018	7.85	174,650	8.14	8.25	7.65	160	0	0.0
29/06/2018	8.14	182,090	8.35	8.51	8.14	0	0	0

Page:
<<
20
21
22
>>

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