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
12.10
12.10
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.10
12.10
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.10
12.10
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.10
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.10
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.10
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.10
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2017
10.94
 191,750 11.08 11.26 10.90 300 10 0.0
08/08/2017
11.19
 167,420 11.26 11.37 11.19 400 0 0.0
07/08/2017
11.23
 218,650 11.08 11.23 11.06 0 0 0
04/08/2017
11.08
 159,370 11.26 11.26 11.08 0 0 0
03/08/2017
11.17
 259,160 11.15 11.26 11.14 200 121,260 -3.7
02/08/2017
11.12
 686,960 11.50 11.50 11.03 0 264,700 -8.2
01/08/2017
11.48
 192,080 11.48 11.63 11.43 10 0 0.0
31/07/2017
11.55
 624,540 11.66 11.66 11.44 10 0 0.0
28/07/2017
11.74
 241,070 11.63 11.74 11.61 0 10 0.0
27/07/2017
11.61
 377,600 11.57 11.61 11.41 0 0 0
26/07/2017
11.57
 431,310 11.41 11.59 11.41 150 0 0.0
25/07/2017
11.37
 345,890 11.17 11.63 11.17 10 10 0
24/07/2017
11.15
 566,010 10.90 11.23 10.68 1,000 0 0.0
21/07/2017
11.08
 844,850 11.88 11.99 11.08 300 0 0.0
20/07/2017
11.83
 364,400 11.72 11.83 11.63 0 6,000 -0.2
19/07/2017
11.72
 467,510 11.72 11.97 11.72 1,300 145,000 -4.7
18/07/2017
11.72
 811,920 11.74 12.13 11.66 0 10 0.0
17/07/2017
12.03
 743,770 12.48 12.55 12.01 100 0 0.0
14/07/2017
12.46
 729,950 12.37 12.55 12.37 250 0 0.0
13/07/2017
12.37
 375,880 12.35 12.50 12.21 0 0 0
12/07/2017
12.35
 493,370 12.46 12.53 12.17 0 0 0
11/07/2017
12.50
 883,910 12.68 12.72 12.03 0 263,870 -9.0
10/07/2017
12.66
 1,364,640 12.57 12.90 12.55 0 20 0.0
07/07/2017
12.52
 1,120,120 12.64 12.70 12.52 1,250 0 0.0
06/07/2017
12.52
 643,630 12.53 12.61 12.50 0 0 0
05/07/2017
12.57
 403,740 12.59 12.61 12.48 0 0 0
04/07/2017
12.59
 725,310 12.68 12.68 12.48 950 0 0.0
03/07/2017
12.55
 1,703,090 12.17 12.64 12.15 202,900 0 6.9
30/06/2017
12.03
 616,780 11.84 12.10 11.81 100,000 0 3.3
29/06/2017
11.84
 187,370 11.97 11.97 11.77 0 6,000 -0.2
28/06/2017
11.97
 380,800 11.88 11.99 11.74 10 200 0.0
27/06/2017
11.88
 390,070 11.83 11.94 11.70 0 0 0
26/06/2017
11.83
 310,870 12.06 12.06 11.81 0 9,740 -0.3
23/06/2017
11.99
 310,800 12.10 12.10 11.90 1,300 3,000 -0.1
22/06/2017
12.08
 675,890 11.66 12.08 11.64 200 0 0.0
21/06/2017
11.74
 208,230 11.63 11.79 11.63 0 0 0
20/06/2017
11.72
 356,520 11.70 11.81 11.66 300 150 0.0
19/06/2017
11.70
 266,770 11.77 11.77 11.61 0 3,500 -0.1
16/06/2017
11.66
 266,500 11.81 11.81 11.61 0 40 0.0
15/06/2017
11.77
 352,270 11.74 11.81 11.63 0 240 0.0
14/06/2017
11.74
 334,820 11.99 11.99 11.63 3,000 0 0.1
13/06/2017
11.81
 242,380 11.55 11.81 11.55 0 3,590 -0.1
12/06/2017
11.55
 939,610 12.12 12.17 11.52 790 35,210 -1.1
09/06/2017
12.17
 435,680 12.23 12.39 12.17 0 0 0
08/06/2017
12.30
 319,220 12.28 12.32 12.03 3,000 0 0.1
07/06/2017
12.21
 700,240 12.35 12.46 12.15 0 0 0
06/06/2017
12.33
 685,630 12.21 12.53 12.03 150 0 0.0
05/06/2017
12.21
 506,650 12.28 12.28 12.06 600 4,000 -0.1
02/06/2017
12.21
 549,610 12.06 12.28 11.99 0 0 0
01/06/2017
12.17
 511,420 12.43 12.46 12.13 10,500 25,000 -0.5
31/05/2017
12.35
 1,537,830 11.59 12.39 11.34 500 1,520 0.0
30/05/2017
11.59
 691,340 12.06 12.06 11.59 600 0 0.0
29/05/2017
12.06
 797,180 11.77 12.17 11.63 17,850 30 0.6
26/05/2017
11.52
 540,620 11.35 11.52 11.35 20,000 0 0.6
25/05/2017
11.46
 587,790 11.55 11.57 11.37 0 1,300 0.0
24/05/2017
11.54
 422,650 11.44 11.61 11.44 1,320 0 0.0
23/05/2017
11.37
 1,340,350 10.86 11.44 10.86 490 30 0.0
22/05/2017
10.70
 557,040 10.21 10.83 10.19 212,970 0 6.3
19/05/2017
10.43
 317,730 10.43 10.45 10.10 900 0 0.0
18/05/2017
10.54
 382,910 10.86 10.86 10.43 1,500 10,000 -0.2
17/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
17/05/2017
10.86
 621,540 10.72 10.95 10.57 2,000 0 0.1
16/05/2017
10.32
 500,490 10.72 10.72 10.29 220 0 0.0
15/05/2017
10.66
 545,980 10.85 10.88 10.66 4,720 0 0.2
12/05/2017
10.85
 540,710 10.80 10.88 10.74 151,200 0 6.7
11/05/2017
10.80
 297,800 10.90 10.90 10.75 50 0 0.0
10/05/2017
10.85
 522,440 10.78 10.92 10.71 250,010 0 11.2
09/05/2017
10.78
 532,630 10.91 10.95 10.58 1,030 400 0.0
08/05/2017
10.91
 256,450 10.75 10.95 10.75 10,000 0 0.5
05/05/2017
10.75
 227,740 10.78 10.97 10.71 80 0 0.0
04/05/2017
10.92
 562,420 10.88 10.96 10.80 10,430 5,620 0.2
03/05/2017
10.72
 499,710 10.34 10.72 10.34 0 0 0
28/04/2017
10.29
 308,060 10.58 10.58 10.17 0 0 0
27/04/2017
10.58
 225,850 10.61 10.61 10.49 0 0 0
26/04/2017
10.58
 293,180 10.49 10.65 10.49 1,000 0 0.0
25/04/2017
10.49
 510,880 10.34 10.52 10.34 0 0 0
24/04/2017
10.34
 383,250 10.34 10.49 10.22 0 3,710 -0.2
21/04/2017
10.34
 559,180 10.03 10.34 10.03 0 0 0
20/04/2017
9.93
 199,080 10.10 10.10 9.81 0 0 0
19/04/2017
10.04
 329,650 9.91 10.12 9.81 0 0 0
18/04/2017
9.93
 420,870 9.74 9.95 9.69 0 30,000 -1.2
17/04/2017
9.74
 523,620 9.95 10.10 9.74 0 3,920 -0.2
14/04/2017
9.95
 617,180 10.00 10.17 9.54 0 13,000 -0.5
13/04/2017
10.12
 913,230 10.29 10.46 10.12 0 0 0
12/04/2017
10.44
 693,320 10.78 10.78 10.37 2,630 12,500 -0.4
11/04/2017
10.78
 576,240 10.90 10.90 10.68 2,000 5,300 -0.1
10/04/2017
10.78
 988,610 10.54 10.78 10.51 268,000 20 11.8
07/04/2017
10.42
 872,350 10.17 10.46 10.08 0 0 0
05/04/2017
10.17
 570,060 10.17 10.29 10.08 0 59,680 -2.5
04/04/2017
10.16
 728,670 9.93 10.17 9.83 0 600 0.0
03/04/2017
10.00
 665,080 9.93 10.29 9.88 0 0 0
31/03/2017
9.81
 784,710 9.81 10.00 9.74 6,820 0 0.3
30/03/2017
9.51
 1,098,450 9.01 9.57 8.96 1,400 0 0.1
29/03/2017
9.01
 227,170 8.87 9.05 8.84 0 800 0.0
28/03/2017
8.87
 122,130 8.77 8.88 8.77 0 0 0
27/03/2017
8.68
 155,510 8.74 8.79 8.68 0 300 0.0
24/03/2017
8.74
 177,500 8.78 8.85 8.74 1,440 0 0.1
23/03/2017
8.79
 49,060 8.83 8.83 8.77 0 0 0
22/03/2017
8.77
 139,800 8.94 8.95 8.77 0 17,100 -0.6
21/03/2017
8.94
 189,860 8.82 8.95 8.82 60 50 0.0
20/03/2017
8.84
 124,930 8.71 8.84 8.62 0 0 0

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