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)
28/12/2017
14.43
 512,010 14.35 14.46 14.35 28,400 0 1.1
27/12/2017
14.35
 774,260 14.13 14.50 14.09 386,290 1,110 14.8
26/12/2017
14.13
 254,350 14.05 14.24 14.03 2,000 0 0.1
25/12/2017
14.05
 316,970 14.35 14.35 14.02 920 3,500 -0.1
22/12/2017
14.35
 636,150 14.28 14.35 14.00 5,100 0 0.2
21/12/2017
14.39
 540,520 14.46 14.61 14.39 1,020 0 0.0
20/12/2017
14.54
 626,090 14.61 14.72 14.46 0 0 0
19/12/2017
14.61
 994,100 14.24 14.69 14.16 110 5,250 -0.2
18/12/2017
14.15
 489,850 14.28 14.28 14.11 4,200 1,000 0.1
15/12/2017
14.24
 219,880 14.31 14.31 14.05 100 0 0.0
14/12/2017
14.05
 266,390 13.83 14.05 13.83 0 0 0
13/12/2017
13.92
 200,480 13.89 14.16 13.87 470 0 0.0
12/12/2017
13.98
 504,210 13.98 14.16 13.75 80,700 0 3.0
11/12/2017
13.98
 500,480 14.24 14.30 13.98 85,300 0 3.2
08/12/2017
14.31
 393,840 14.20 14.39 14.20 980 30 0.0
07/12/2017
14.24
 755,130 14.24 14.33 14.20 10,740 310 0.4
06/12/2017
14.35
 924,130 14.20 14.39 14.09 3,120 5,100 -0.1
05/12/2017
14.35
 1,206,780 14.65 14.72 14.35 63,550 0 2.5
04/12/2017
14.65
 1,189,440 14.41 14.69 14.41 63,450 25,950 1.5
01/12/2017
14.41
 645,210 14.31 14.46 14.28 300 6,500 -0.2
30/11/2017
14.37
 1,356,420 14.39 14.65 14.31 500 1,000 0.0
29/11/2017
14.31
 619,510 14.39 14.39 14.20 0 4,700 -0.2
28/11/2017
14.33
 631,450 14.39 14.54 14.24 12,480 5,000 0.3
27/11/2017
14.39
 1,417,700 14.13 14.39 14.02 1,000 400 0.0
24/11/2017
14.03
 853,160 13.83 14.13 13.75 23,950 0 0.9
23/11/2017
13.83
 819,860 14.05 14.05 13.79 7,060 0 0.3
22/11/2017
14.03
 541,960 13.79 14.05 13.77 82,230 0 3.1
21/11/2017
13.77
 892,030 13.79 13.98 13.64 162,490 11,500 5.6
20/11/2017
13.77
 2,196,940 14.16 14.16 13.75 4,950 171,440 -6.3
17/11/2017
14.16
 815,460 14.35 14.46 14.05 10,900 2,120 0.3
16/11/2017: Cổ tức tiền mặt tỉ lệ: 10%
16/11/2017
14.35
 1,151,740 14.50 14.50 14.24 301,700 1,660 11.6
15/11/2017
14.35
 1,151,770 14.35 14.35 13.62 1,000 0 0.0
14/11/2017
13.64
 521,970 13.62 13.64 13.41 3,500 0 0.1
13/11/2017
13.61
 972,240 13.59 13.62 13.39 3,030 0 0.1
10/11/2017
13.50
 1,006,850 13.42 13.57 13.41 212,210 0 7.9
09/11/2017
13.50
 974,500 13.59 13.61 13.37 276,090 530 10.2
08/11/2017
13.50
 1,841,530 13.26 13.59 13.22 491,750 4,200 18.0
07/11/2017
13.21
 1,361,550 12.86 13.21 12.86 312,100 320 11.3
06/11/2017
12.86
 338,430 12.79 12.86 12.68 1,100 0 0.0
03/11/2017
12.63
 393,550 12.63 12.72 12.53 1,830 84,730 -2.9
02/11/2017
12.63
 478,730 12.39 12.72 12.39 200,000 0 6.9
01/11/2017
12.57
 183,220 12.72 12.72 12.43 17,230 0 0.6
31/10/2017
12.59
 210,800 12.61 12.61 12.35 5,000 0 0.2
30/10/2017
12.53
 255,040 12.75 12.79 12.35 0 0 0
27/10/2017
12.72
 201,860 12.59 12.79 12.59 2,100 0 0.1
26/10/2017
12.59
 331,740 12.61 12.86 12.44 0 0 0
25/10/2017
12.46
 182,760 12.50 12.59 12.28 0 1,570 -0.1
24/10/2017
12.50
 307,210 12.46 12.57 12.28 0 0 0
23/10/2017
12.57
 328,220 12.57 12.75 12.48 0 0 0
20/10/2017
12.68
 499,400 12.90 12.90 12.53 0 0 0
19/10/2017
12.86
 275,930 12.64 12.90 12.64 0 0 0
18/10/2017
12.64
 842,440 12.99 12.99 12.64 0 282,650 -10.0
17/10/2017
12.88
 354,590 12.86 12.97 12.79 100 70,110 -2.5
16/10/2017
12.86
 645,240 13.10 13.10 12.84 0 0 0
13/10/2017
13.08
 597,360 13.19 13.26 13.08 0 0 0
12/10/2017
13.26
 549,790 13.26 13.33 13.08 0 0 0
11/10/2017
13.22
 596,230 13.22 13.33 13.15 70,200 0 2.6
10/10/2017
13.22
 572,630 13.06 13.24 13.06 110 0 0.0
09/10/2017
13.06
 458,300 13.01 13.12 12.92 10 0 0.0
06/10/2017
12.92
 458,980 12.83 13.03 12.75 0 0 0
05/10/2017
12.83
 762,930 13.10 13.15 12.83 0 0 0
04/10/2017
13.19
 624,180 13.26 13.26 12.97 0 0 0
03/10/2017
13.26
 955,210 13.39 13.42 12.92 0 289,940 -10.5
02/10/2017
13.26
 1,125,960 12.81 13.26 12.81 0 0 0
29/09/2017
12.81
 456,290 12.72 12.83 12.57 0 0 0
28/09/2017
12.68
 228,760 12.64 12.75 12.61 0 0 0
27/09/2017
12.64
 436,710 12.64 12.79 12.57 0 0 0
26/09/2017
12.63
 429,220 12.79 12.79 12.63 0 2,000 -0.1
25/09/2017
12.84
 265,460 12.97 12.97 12.75 300 0 0.0
22/09/2017
12.83
 581,180 12.72 12.88 12.64 0 0 0
21/09/2017
12.72
 506,340 12.64 12.72 12.57 450,000 0 14.4
20/09/2017
12.53
 460,240 12.86 12.86 12.48 50 1,000 0.0
19/09/2017
12.64
 908,900 12.03 12.90 11.95 100 4,800 -0.2
18/09/2017
12.06
 351,040 12.10 12.17 11.99 0 0 0
15/09/2017
12.06
 150,130 12.10 12.13 11.92 0 0 0
14/09/2017
12.06
 388,670 11.99 12.13 11.99 29,500 7,000 0.7
13/09/2017
11.94
 247,850 11.88 12.03 11.86 100 0 0.0
12/09/2017
11.84
 213,170 11.81 11.84 11.74 0 0 0
11/09/2017
11.84
 212,270 11.83 11.99 11.75 0 3,900 -0.1
08/09/2017
12.01
 325,290 12.04 12.04 11.84 410 0 0.0
07/09/2017
12.06
 383,350 12.17 12.17 11.92 100 50,400 -1.7
06/09/2017
12.06
 326,850 12.08 12.13 11.99 25,000 6,050 0.6
05/09/2017
12.06
 249,840 12.03 12.17 11.88 0 110 0.0
01/09/2017
12.03
 546,830 12.04 12.06 11.32 50,000 0 1.7
31/08/2017
12.01
 728,940 11.97 12.10 11.95 0 1,100 0.0
30/08/2017
11.90
 514,580 11.70 11.92 11.66 0 1,000 0.0
29/08/2017
11.66
 682,440 11.61 11.72 11.54 2,180 10 0.1
28/08/2017
11.35
 262,020 11.14 11.52 11.14 0 0 0
25/08/2017
11.14
 168,590 11.15 11.34 11.08 0 0 0
24/08/2017
11.15
 127,660 11.15 11.34 11.15 0 0 0
23/08/2017
11.26
 81,080 11.30 11.41 11.23 0 0 0
22/08/2017
11.37
 227,390 11.26 11.44 11.26 1,400 2,210 0.0
21/08/2017
11.39
 112,900 11.30 11.55 11.30 10,000 0 0.3
18/08/2017
11.37
 234,320 11.41 11.41 11.26 0 3,000 -0.1
17/08/2017
11.35
 198,030 11.70 11.70 11.30 10 0 0.0
16/08/2017
11.59
 254,970 11.43 11.59 11.26 0 0 0
15/08/2017
11.43
 225,600 11.44 11.54 11.34 40,000 0 1.3
14/08/2017
11.32
 321,410 11.08 11.34 11.08 3,000 0 0.1
11/08/2017
10.97
 124,250 10.94 11.04 10.83 0 0 0
10/08/2017
10.94
 80,850 10.90 11.04 10.90 0 1,210 0.0

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