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)
29/01/2018
14.87
 436,800 15.06 15.10 14.74 15,100 7,410 0.3
26/01/2018
15.06
 1,102,290 15.25 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 15.84 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 15.28 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 15.92 16.33 15.88 52,000 6,090 2.0
15/01/2018
15.92
 429,180 15.94 15.94 15.69 1,720 1,920 0.0
12/01/2018
15.94
 930,910 16.10 16.36 15.94 276,230 276,750 0.0
11/01/2018
16.10
 585,860 16.51 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 16.12 16.42 15.99 456,980 300 19.9
08/01/2018
16.12
 907,850 15.95 16.21 15.66 466,050 0 20.1
05/01/2018
15.95
 1,459,870 15.36 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 15.28 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
29/12/2017
14.46
 830,550 14.43 14.50 14.31 316,050 4,400 12.1
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 14.39 14.39 14.00 5,100 0 0.2
21/12/2017
14.39
 540,520 14.54 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 14.15 14.69 14.16 110 5,250 -0.2
18/12/2017
14.15
 489,850 14.24 14.28 14.11 4,200 1,000 0.1
15/12/2017
14.24
 219,880 14.05 14.31 14.05 100 0 0.0
14/12/2017
14.05
 266,390 13.92 14.05 13.83 0 0 0
13/12/2017
13.92
 200,480 13.98 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 14.31 14.31 13.98 85,300 0 3.2
08/12/2017
14.31
 393,840 14.24 14.39 14.20 980 30 0.0
07/12/2017
14.24
 755,130 14.35 14.35 14.20 10,740 310 0.4
06/12/2017
14.35
 924,130 14.35 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 14.37 14.46 14.28 300 6,500 -0.2
30/11/2017
14.37
 1,356,420 14.31 14.65 14.31 500 1,000 0.0
29/11/2017
14.31
 619,510 14.33 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 14.03 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 14.03 14.05 13.79 7,060 0 0.3
22/11/2017
14.03
 541,960 13.77 14.05 13.77 82,230 0 3.1
21/11/2017
13.77
 892,030 13.77 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 14.35 14.50 14.24 301,700 1,660 11.6
15/11/2017
14.35
 1,151,770 13.64 14.35 13.62 1,000 0 0.0
14/11/2017
13.64
 521,970 13.61 13.64 13.41 3,500 0 0.1
13/11/2017
13.61
 972,240 13.50 13.62 13.39 3,030 0 0.1
10/11/2017
13.50
 1,006,850 13.50 13.57 13.41 212,210 0 7.9
09/11/2017
13.50
 974,500 13.50 13.61 13.37 276,090 530 10.2
08/11/2017
13.50
 1,841,530 13.21 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 12.63 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 12.57 12.72 12.39 200,000 0 6.9
01/11/2017
12.57
 183,220 12.59 12.72 12.43 17,230 0 0.6
31/10/2017
12.59
 210,800 12.53 12.61 12.35 5,000 0 0.2
30/10/2017
12.53
 255,040 12.72 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 12.46 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 12.57 12.57 12.28 0 0 0
23/10/2017
12.57
 328,220 12.68 12.75 12.48 0 0 0
20/10/2017
12.68
 499,400 12.86 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 12.88 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 13.08 13.10 12.84 0 0 0
13/10/2017
13.08
 597,360 13.26 13.26 13.08 0 0 0
12/10/2017
13.26
 549,790 13.22 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 12.92 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 13.19 13.19 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 13.26 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 12.68 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 12.63 12.79 12.57 0 0 0
26/09/2017
12.63
 429,220 12.84 12.84 12.63 0 2,000 -0.1
25/09/2017
12.84
 265,460 12.83 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 12.53 12.72 12.57 450,000 0 14.4
20/09/2017
12.53
 460,240 12.64 12.86 12.48 50 1,000 0.0
19/09/2017
12.64
 908,900 12.06 12.90 11.95 100 4,800 -0.2
18/09/2017
12.06
 351,040 12.06 12.17 11.99 0 0 0
15/09/2017
12.06
 150,130 12.06 12.13 11.92 0 0 0
14/09/2017
12.06
 388,670 11.94 12.13 11.99 29,500 7,000 0.7
13/09/2017
11.94
 247,850 11.84 12.03 11.86 100 0 0.0
12/09/2017
11.84
 213,170 11.84 11.84 11.74 0 0 0
11/09/2017
11.84
 212,270 12.01 12.01 11.75 0 3,900 -0.1
08/09/2017
12.01
 325,290 12.06 12.06 11.84 410 0 0.0
07/09/2017
12.06
 383,350 12.06 12.17 11.92 100 50,400 -1.7

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