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)
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 6.94 6.97 6.78 500,200 0 6.6
19/10/2018
6.84
 458,770 6.84 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 7.12 7.15 6.91 800,000 200 10.8
16/10/2018
6.91
 1,029,180 6.84 7.12 6.84 800,300 0 10.8
15/10/2018
6.94
 869,880 6.89 6.94 6.68 505,500 260 6.6
12/10/2018
6.99
 1,366,900 6.58 7.05 6.58 541,830 5,000 7.1
11/10/2018
6.76
 1,966,740 6.76 6.84 6.60 1,690 23,000 -0.3
10/10/2018
7.10
 3,329,560 7.59 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 7.62 7.93 7.41 17,500 0 0.3
05/10/2018
7.67
 1,835,660 7.96 7.96 7.67 3,000 0 0.0
04/10/2018
7.91
 1,369,750 7.93 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 8.11 8.19 7.88 1,500 360,000 -5.5
01/10/2018
8.14
 5,723,590 7.80 8.30 7.67 4,100 525,200 -8.0
28/09/2018
7.78
 1,153,190 7.75 7.85 7.72 13,360 0 0.2
27/09/2018
7.80
 768,880 7.83 7.83 7.65 1,250 4,000 0.0
26/09/2018
7.78
 1,062,120 7.65 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 7.96 7.98 7.72 27,850 110 0.4
21/09/2018
7.93
 2,125,300 7.65 7.93 7.59 3,550 1,700 0.0
20/09/2018
7.59
 913,400 7.44 7.70 7.31 610 0 0.0
19/09/2018
7.41
 1,697,730 7.20 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 6.68 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 6.52 6.63 6.52 0 0 0
10/09/2018
6.58
 357,580 6.81 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 6.99 7.02 6.84 0 0 0
31/08/2018
6.97
 242,260 7.02 7.12 6.94 50 128,000 -1.7
30/08/2018
6.97
 141,770 7.02 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 7.05 7.05 6.97 0 0 0
27/08/2018
7.02
 177,580 7.07 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 6.94 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 7.20 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 7.02 7.12 6.99 0 0 0
15/08/2018
7.10
 134,200 7.41 7.41 7.10 0 550 0.0
14/08/2018
7.31
 160,850 7.28 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 6.89 7.18 6.89 53,020 4,840 0.6
08/08/2018
6.94
 89,840 6.89 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 7.20 7.20 6.86 10,000 0 0.1
03/08/2018
7.12
 157,200 7.20 7.28 7.12 80,000 0 1.1
02/08/2018
7.18
 405,060 7.25 7.25 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 7.57 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 7.36 7.54 7.31 94,230 100,000 -0.1
26/07/2018
7.31
 133,050 7.46 7.51 7.31 0 15,800 -0.2
25/07/2018
7.49
 302,160 7.57 7.67 7.46 35,750 0 0.5
24/07/2018
7.46
 302,470 7.36 7.62 7.36 174,810 50,840 1.8
23/07/2018
7.62
 291,280 7.62 7.83 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 8.17 8.17 7.83 154,280 0 2.3
18/07/2018
7.72
 499,340 7.25 7.72 7.25 150,000 0 2.2
17/07/2018
7.23
 69,110 7.28 7.28 7.18 0 0 0
16/07/2018
7.25
 200,150 7.12 7.25 7.12 0 2,920 0.0
13/07/2018
7.18
 51,870 6.99 7.18 6.97 500 0 0.0
12/07/2018
6.91
 113,860 6.91 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 7.33 7.33 7.15 0 0 0
09/07/2018
7.25
 138,200 7.31 7.38 7.20 1,870 0 0.0
06/07/2018
7.20
 87,150 7.23 7.28 6.99 0 0 0
05/07/2018
6.99
 86,430 7.31 7.54 6.99 0 0 0
04/07/2018
7.51
 69,140 7.78 7.78 7.41 5,000 0 0.1
03/07/2018
7.46
 84,730 7.70 7.91 7.46 150 0 0.0
02/07/2018
7.85
 174,650 8.25 8.25 7.65 160 0 0.0
29/06/2018
8.14
 182,090 8.38 8.51 8.14 0 0 0
28/06/2018
8.35
 219,290 8.48 8.58 8.30 0 0 0
27/06/2018
8.51
 68,740 8.61 8.85 8.51 1,000 10,000 -0.1
26/06/2018
8.66
 47,030 8.61 8.77 8.58 0 0 0
25/06/2018
8.77
 104,900 9.08 9.08 8.61 0 0 0
22/06/2018
8.87
 62,310 8.69 8.87 8.66 1,010 0 0.0
21/06/2018
8.85
 66,670 9.13 9.13 8.69 300 0 0.0
20/06/2018
8.87
 154,730 8.30 8.87 8.27 10 10 0
19/06/2018
8.30
 407,460 8.51 8.56 8.27 13,370 0 0.2
18/06/2018
8.72
 314,810 9.13 9.37 8.72 0 0 0
15/06/2018
9.13
 139,540 9.29 9.29 9.11 60 0 0.0
14/06/2018
9.34
 327,190 9.18 9.45 9.11 200 6,500 -0.1
13/06/2018
9.39
 188,470 9.39 9.47 9.13 50 9,840 -0.2
12/06/2018
9.50
 378,200 9.55 9.60 8.77 31,420 12,000 0.3
11/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
11/06/2018
9.39
 920,110 9.78 9.78 9.39 4,580 32,420 -0.5
08/06/2018
9.15
 845,790 9.10 9.19 8.80 10,960 3,000 0.2
07/06/2018
9.24
 373,960 9.32 9.37 9.13 50,900 2,000 1.2
06/06/2018
9.28
 870,140 9.13 9.43 9.06 95,490 9,100 2.1
05/06/2018
8.87
 1,220,600 8.87 8.87 8.80 13,000 5,000 0.2

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