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)
04/06/2018
8.29
 390,340 7.98 8.29 7.90 50,060 0 1.1
01/06/2018
7.75
 245,920 7.66 7.83 7.64 0 0 0
31/05/2018
7.60
 167,800 7.42 7.68 7.42 1,000 0 0.0
30/05/2018
7.42
 129,820 7.42 7.42 7.27 0 0 0
29/05/2018
7.36
 181,210 7.31 7.46 7.08 6,900 5,000 0.0
28/05/2018
7.05
 516,760 7.64 7.64 7.05 5,120 133,870 -2.5
25/05/2018
7.57
 188,520 7.94 7.94 7.57 11,070 36,000 -0.5
24/05/2018
7.96
 100,100 8.05 8.05 7.90 13,870 20,000 -0.1
23/05/2018
7.96
 207,130 7.94 8.01 7.90 39,970 73,000 -0.7
22/05/2018
7.96
 536,200 7.98 8.35 7.83 0 100,000 -2.2
21/05/2018
7.90
 239,510 8.16 8.16 7.90 0 35,500 -0.8
18/05/2018
7.94
 158,560 8.39 8.39 7.94 110 36,000 -0.8
17/05/2018
8.24
 250,890 8.20 8.57 8.20 240 100,000 -2.2
16/05/2018
8.20
 216,520 7.98 8.28 7.96 59,090 79,710 -0.5
15/05/2018
8.05
 325,540 8.09 8.11 8.00 38,620 62,000 -0.5
14/05/2018
8.09
 341,440 8.20 8.29 7.98 0 67,000 -1.5
11/05/2018
8.20
 282,260 8.20 8.35 8.01 5,000 60,000 -1.2
10/05/2018
8.35
 397,540 8.54 8.54 8.20 65,000 75,000 -0.2
09/05/2018
8.46
 916,200 7.94 8.48 7.68 82,490 330,040 -5.6
08/05/2018
7.94
 344,810 7.60 7.98 7.53 11,160 101,000 -1.9
07/05/2018
7.53
 309,320 7.53 7.53 7.46 95,440 236,950 -2.9
04/05/2018
7.53
 248,350 7.68 7.68 7.38 10 100,000 -2.0
03/05/2018
7.68
 311,480 7.98 7.98 7.44 200 106,000 -2.2
02/05/2018
7.98
 256,070 7.98 8.57 7.98 0 103,350 -2.2
27/04/2018
8.57
 472,070 8.09 8.57 7.90 183,980 300,750 -2.5
26/04/2018
8.09
 309,970 8.46 8.57 8.09 130 100,000 -2.2
24/04/2018
8.46
 440,540 8.61 8.63 8.35 0 102,000 -2.3
23/04/2018
8.61
 179,340 8.61 9.26 8.61 50 44,000 -1.1
20/04/2018
9.15
 413,550 8.63 9.28 8.63 12,000 100,000 -2.1
19/04/2018
8.72
 568,230 9.02 9.10 8.65 5,400 100,000 -2.2
18/04/2018
9.13
 275,980 9.54 9.54 9.13 6,800 83,230 -1.9
17/04/2018
9.54
 343,570 9.32 9.54 9.32 7,000 199,000 -4.9
16/04/2018
9.39
 947,480 9.84 9.88 9.24 310 124,850 -3.1
13/04/2018
9.93
 214,160 10.25 10.36 9.88 30 56,330 -1.5
12/04/2018
10.12
 192,410 10.14 10.42 9.84 9,430 0 0.3
11/04/2018
10.18
 318,890 10.47 10.47 10.18 5,240 91,850 -2.4
10/04/2018
10.42
 521,200 10.74 10.74 10.40 0 242,000 -6.8
09/04/2018
10.62
 728,070 11.00 11.15 10.59 2,000 180,350 -5.1
06/04/2018
11.22
 256,090 10.88 11.56 10.88 2,000 51,840 -1.5
05/04/2018
11.09
 365,740 11.35 11.44 11.07 570 161,730 -4.8
04/04/2018
11.48
 424,130 11.93 11.93 11.48 0 75,390 -2.4
03/04/2018
11.97
 410,230 12.17 12.17 11.82 150,000 137,210 0.4
02/04/2018
12.17
 943,510 12.11 12.23 11.87 393,240 2,220 12.8
30/03/2018
11.82
 696,030 11.18 11.82 11.07 620 0 0.0
29/03/2018
11.05
 338,090 10.77 11.13 10.68 0 0 0
28/03/2018
10.77
 383,380 10.64 10.77 10.44 71,650 4,620 1.9
27/03/2018
10.77
 253,030 10.85 11.11 10.77 7,200 19,740 -0.4
26/03/2018
10.92
 187,150 11.22 11.22 10.88 0 170 0.0
23/03/2018
11.22
 362,130 11.13 11.22 11.01 41,040 100 1.2
22/03/2018
11.52
 100,870 11.67 11.69 11.44 0 0 0
21/03/2018
11.56
 139,980 11.70 11.70 11.44 8,000 31,000 -0.7
20/03/2018
11.56
 322,320 11.50 11.85 11.48 18,080 32,880 -0.5
19/03/2018
11.50
 454,400 11.65 11.82 11.48 0 9,400 -0.3
16/03/2018
11.70
 298,960 11.70 11.89 11.67 400 0 0.0
15/03/2018
11.93
 180,080 12.08 12.10 11.89 0 0 0
14/03/2018
12.08
 490,680 11.72 12.11 11.72 0 4,330 -0.1
13/03/2018
11.70
 446,200 11.93 11.93 11.59 30,470 1,000 0.9
12/03/2018
11.93
 263,850 11.93 12.30 11.93 0 0 0
09/03/2018
12.15
 295,400 12.30 12.49 12.15 22,500 6,170 0.5
08/03/2018
12.30
 356,760 12.10 12.41 12.10 1,190 0 0.0
07/03/2018
12.10
 374,860 11.97 12.19 11.97 0 79,100 -2.6
06/03/2018
12.11
 891,900 12.49 12.49 11.85 600 488,450 -15.8
05/03/2018
12.11
 914,740 12.60 12.79 12.11 0 250 0.0
02/03/2018
12.82
 499,220 12.67 12.82 12.56 70,200 153,000 -2.8
01/03/2018
12.90
 796,310 12.43 13.01 12.43 500 0 0.0
28/02/2018
12.52
 979,650 12.56 12.67 12.49 1,100 0 0.0
27/02/2018
12.56
 545,720 12.97 12.97 12.49 1,500 83,000 -2.8
26/02/2018
12.93
 700,810 13.23 13.31 12.86 1,900 70,000 -2.4
23/02/2018
13.20
 338,800 13.20 13.31 13.01 1,940 55,580 -1.9
22/02/2018
13.20
 161,770 13.31 13.34 13.14 189,230 201,680 -0.4
21/02/2018
13.38
 269,550 13.75 13.75 13.31 28,080 78,320 -1.8
13/02/2018
13.34
 316,590 13.38 13.42 13.23 28,410 58,030 -1.1
12/02/2018
13.34
 113,990 13.05 13.42 13.05 60 0 0.0
09/02/2018
13.05
 201,470 12.15 13.05 12.15 242,840 201,500 1.4
08/02/2018
13.05
 262,210 13.53 13.53 13.01 329,920 296,970 1.2
07/02/2018
13.53
 263,650 13.61 13.72 13.42 51,270 0 1.9
06/02/2018
12.93
 841,400 12.93 13.79 12.90 35,000 300 1.2
05/02/2018
13.87
 329,680 14.65 14.80 13.87 900 0 0.0
02/02/2018
14.80
 295,310 14.76 14.82 14.16 42,500 120 1.7
01/02/2018
14.80
 282,580 15.39 15.43 14.80 0 0 0
31/01/2018
15.43
 834,710 14.80 15.43 14.80 170,350 70,500 4.1
30/01/2018
14.80
 719,460 14.87 14.91 14.61 302,000 0 12.0
29/01/2018
14.87
 436,800 14.91 15.10 14.74 15,100 7,410 0.3
26/01/2018
15.06
 1,102,290 14.98 15.25 14.72 0 150,610 -6.0
25/01/2018
15.25
 1,110,050 15.95 15.95 15.17 769,120 761,320 0.3
22/01/2018
15.95
 1,146,670 15.99 16.29 15.66 518,530 102,660 17.7
19/01/2018
15.84
 1,027,610 15.28 16.10 15.21 496,440 400 21.1
18/01/2018
15.28
 709,080 15.10 15.47 14.72 2,000 95,100 -3.7
17/01/2018
15.28
 335,990 16.03 16.14 15.28 302,510 295,100 0.3
16/01/2018
16.03
 273,290 16.10 16.33 15.88 52,000 6,090 2.0
15/01/2018
15.92
 429,180 15.84 15.92 15.69 1,720 1,920 0.0
12/01/2018
15.94
 930,910 16.03 16.36 15.94 276,230 276,750 0.0
11/01/2018
16.10
 585,860 16.40 16.51 16.10 337,340 329,920 0.3
10/01/2018
16.51
 1,458,900 16.38 16.85 16.21 1,216,230 513,590 31.3
09/01/2018
16.38
 1,127,150 16.27 16.42 15.99 456,980 300 19.9
08/01/2018
16.12
 907,850 15.84 16.21 15.66 466,050 0 20.1
05/01/2018
15.95
 1,459,870 15.28 15.95 15.06 744,550 0 31.2
04/01/2018
15.36
 689,820 15.43 15.47 15.34 208,620 22,420 7.7
03/01/2018
15.43
 1,296,300 15.43 15.47 15.02 600,460 100 24.7
02/01/2018
15.28
 1,653,510 14.46 15.28 14.37 371,140 0 14.7

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