CTCP Thép Nam Kim (nkg)

9.89
-0.11
(-1.10%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
8.35
 219,290 8.51 8.58 8.30 0 0 0
27/06/2018
8.51
 68,740 8.66 8.85 8.51 1,000 10,000 -0.1
26/06/2018
8.66
 47,030 8.77 8.77 8.58 0 0 0
25/06/2018
8.77
 104,900 8.87 9.08 8.61 0 0 0
22/06/2018
8.87
 62,310 8.85 8.87 8.66 1,010 0 0.0
21/06/2018
8.85
 66,670 8.87 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 8.72 8.72 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 9.34 9.34 9.11 60 0 0.0
14/06/2018
9.34
 327,190 9.39 9.45 9.11 200 6,500 -0.1
13/06/2018
9.39
 188,470 9.50 9.50 9.13 50 9,840 -0.2
12/06/2018
9.50
 378,200 9.39 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 9.15 9.78 9.39 4,580 32,420 -0.5
08/06/2018
9.15
 845,790 9.24 9.24 8.80 10,960 3,000 0.2
07/06/2018
9.24
 373,960 9.28 9.37 9.13 50,900 2,000 1.2
06/06/2018
9.28
 870,140 8.87 9.43 9.06 95,490 9,100 2.1
05/06/2018
8.87
 1,220,600 8.29 8.87 8.80 13,000 5,000 0.2
04/06/2018
8.29
 390,340 7.75 8.29 7.90 50,060 0 1.1
01/06/2018
7.75
 245,920 7.60 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 7.36 7.42 7.27 0 0 0
29/05/2018
7.36
 181,210 7.05 7.46 7.08 6,900 5,000 0.0
28/05/2018
7.05
 516,760 7.57 7.64 7.05 5,120 133,870 -2.5
25/05/2018
7.57
 188,520 7.96 7.96 7.57 11,070 36,000 -0.5
24/05/2018
7.96
 100,100 7.96 8.05 7.90 13,870 20,000 -0.1
23/05/2018
7.96
 207,130 7.96 8.01 7.90 39,970 73,000 -0.7
22/05/2018
7.96
 536,200 7.90 8.35 7.83 0 100,000 -2.2
21/05/2018
7.90
 239,510 7.94 8.16 7.90 0 35,500 -0.8
18/05/2018
7.94
 158,560 8.24 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 8.05 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 8.35 8.35 8.01 5,000 60,000 -1.2
10/05/2018
8.35
 397,540 8.46 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 7.53 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 8.57 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 9.15 9.26 8.61 50 44,000 -1.1
20/04/2018
9.15
 413,550 8.72 9.28 8.63 12,000 100,000 -2.1
19/04/2018
8.72
 568,230 9.13 9.13 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 9.39 9.54 9.32 7,000 199,000 -4.9
16/04/2018
9.39
 947,480 9.93 9.93 9.24 310 124,850 -3.1
13/04/2018
9.93
 214,160 10.12 10.36 9.88 30 56,330 -1.5
12/04/2018
10.12
 192,410 10.18 10.42 9.84 9,430 0 0.3
11/04/2018
10.18
 318,890 10.42 10.47 10.18 5,240 91,850 -2.4
10/04/2018
10.42
 521,200 10.62 10.74 10.40 0 242,000 -6.8
09/04/2018
10.62
 728,070 11.22 11.22 10.59 2,000 180,350 -5.1
06/04/2018
11.22
 256,090 11.09 11.56 10.88 2,000 51,840 -1.5
05/04/2018
11.09
 365,740 11.48 11.48 11.07 570 161,730 -4.8
04/04/2018
11.48
 424,130 11.97 11.97 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 11.82 12.23 11.87 393,240 2,220 12.8
30/03/2018
11.82
 696,030 11.05 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 10.77 10.77 10.44 71,650 4,620 1.9
27/03/2018
10.77
 253,030 10.92 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 11.52 11.52 11.01 41,040 100 1.2
22/03/2018
11.52
 100,870 11.56 11.69 11.44 0 0 0
21/03/2018
11.56
 139,980 11.56 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 11.70 11.82 11.48 0 9,400 -0.3
16/03/2018
11.70
 298,960 11.93 11.93 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 11.70 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 12.15 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 12.11 12.19 11.97 0 79,100 -2.6
06/03/2018
12.11
 891,900 12.11 12.49 11.85 600 488,450 -15.8
05/03/2018
12.11
 914,740 12.82 12.82 12.11 0 250 0.0
02/03/2018
12.82
 499,220 12.90 12.90 12.56 70,200 153,000 -2.8
01/03/2018
12.90
 796,310 12.52 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 12.93 12.97 12.49 1,500 83,000 -2.8
26/02/2018
12.93
 700,810 13.20 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 13.38 13.38 13.14 189,230 201,680 -0.4
21/02/2018
13.38
 269,550 13.34 13.75 13.31 28,080 78,320 -1.8
13/02/2018
13.34
 316,590 13.34 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 13.05 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 12.93 13.72 13.42 51,270 0 1.9
06/02/2018
12.93
 841,400 13.87 13.87 12.90 35,000 300 1.2
05/02/2018
13.87
 329,680 14.80 14.80 13.87 900 0 0.0
02/02/2018
14.80
 295,310 14.80 14.82 14.16 42,500 120 1.7
01/02/2018
14.80
 282,580 15.43 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

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