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)
16/11/2016
9.33
 519,820 9.69 9.74 9.33 2,000 0 0.1
15/11/2016
9.69
 619,880 9.66 9.79 9.62 20,600 0 0.8
14/11/2016
9.66
 489,620 9.45 9.66 9.45 4,350 1,000 0.1
11/11/2016
9.45
 529,340 9.47 9.49 9.25 43,950 0 1.7
10/11/2016
9.47
 1,567,000 8.87 9.48 8.84 15,500 4,600 0.4
09/11/2016
8.87
 424,140 8.80 8.94 8.28 1,600 0 0.1
08/11/2016
8.80
 407,920 8.99 9.03 8.79 0 0 0
07/11/2016
8.99
 291,080 8.72 9.06 8.77 600 3,000 -0.1
04/11/2016
8.72
 107,270 8.76 8.84 8.62 300 7,700 -0.3
03/11/2016
8.76
 383,340 8.74 8.76 8.45 1,000 450 0.0
02/11/2016
8.74
 111,710 8.84 8.91 8.72 1,000 4,500 -0.1
01/11/2016
8.84
 166,390 8.77 8.94 8.72 0 400 0.0
31/10/2016
8.77
 163,640 9.03 9.11 8.74 0 0 0
28/10/2016
9.03
 243,680 8.84 9.03 8.77 9,560 12,000 -0.1
27/10/2016
8.84
 165,870 8.96 8.96 8.84 0 11,700 -0.4
26/10/2016
8.96
 229,850 9.06 9.11 8.77 900 11,000 -0.4
25/10/2016
9.06
 291,410 9.35 9.37 9.01 0 10,000 -0.4
24/10/2016
9.35
 439,500 9.25 9.57 9.28 30,320 15,780 0.6
21/10/2016
9.25
 370,930 9.05 9.25 8.94 2,400 2,000 0.0
20/10/2016
9.05
 168,240 9.00 9.19 8.91 1,000 5,200 -0.2
19/10/2016
9.00
 293,880 8.72 9.11 8.72 500 800 0.0
18/10/2016
8.72
 324,090 8.87 8.87 8.70 0 1,600 -0.1
17/10/2016
8.87
 199,430 9.01 9.07 8.82 0 0 0
14/10/2016
9.01
 311,880 9.08 9.20 8.91 0 0 0
13/10/2016
9.08
 222,400 9.08 9.20 8.96 0 10,700 -0.4
12/10/2016
9.08
 151,270 9.30 9.45 9.06 0 20 0.0
11/10/2016
9.30
 348,960 9.01 9.33 8.71 0 8,000 -0.3
10/10/2016
9.01
 236,990 9.40 9.40 9.01 0 0 0
07/10/2016
9.40
 521,280 9.30 9.45 8.96 0 700 0.0
06/10/2016
9.30
 461,370 9.47 9.69 9.30 0 500 0.0
05/10/2016
9.47
 275,580 9.33 9.62 9.33 3,000 0 0.1
04/10/2016
9.33
 753,370 9.71 9.71 9.28 10,770 2,700 0.3
03/10/2016
9.71
 1,025,410 10.05 10.10 9.62 10 133,000 -5.4
30/09/2016
10.05
 885,940 10.15 10.37 10.00 0 0 0
29/09/2016
10.15
 415,590 10.46 10.46 10.05 50 650 0.0
28/09/2016
10.46
 421,220 10.23 10.54 10.37 4,710 0 0.2
27/09/2016
10.23
 864,480 9.57 10.23 9.49 6,000 10,600 -0.2
26/09/2016
9.57
 340,350 9.52 9.57 9.37 160 0 0.0
23/09/2016
9.52
 320,440 9.59 9.64 9.33 0 0 0
22/09/2016
9.59
 362,180 9.52 9.64 9.52 0 0 0
21/09/2016
9.52
 306,670 9.43 9.69 9.45 1,580 0 0.1
20/09/2016
9.43
 511,220 9.33 9.52 9.20 300 0 0.0
19/09/2016
9.33
 595,130 8.82 9.35 8.96 8,820 0 0.3
16/09/2016
8.82
 280,820 8.65 8.91 8.65 400 90 0.0
15/09/2016
8.65
 849,300 9.03 9.03 8.48 0 2,200 -0.1
14/09/2016
9.03
 402,690 9.20 9.33 8.96 400 62,840 -2.4
13/09/2016
9.20
 554,100 9.20 9.42 9.08 10 80,350 -3.1
12/09/2016
9.20
 552,510 9.74 9.74 9.20 3,120 4,200 0.0
09/09/2016
9.74
 243,560 9.86 9.93 9.71 0 9,000 -0.4
08/09/2016
9.86
 665,880 9.69 9.88 9.57 74,050 1,000 2.9
07/09/2016
9.69
 1,348,290 9.49 9.69 8.96 111,200 1,500 4.3
06/09/2016
9.49
 824,460 10.20 10.34 9.49 800 0 0.0
05/09/2016
10.20
 1,297,220 10.05 10.63 10.17 3,090 150,000 -6.3
01/09/2016
10.05
 487,230 9.95 10.05 9.74 2,600 200 0.1
31/08/2016
9.95
 490,980 9.54 10.00 9.64 4,800 0 0.2
30/08/2016
9.54
 787,160 8.94 9.54 8.89 4,300 1,200 0.1
29/08/2016
8.94
 900,630 9.01 9.30 8.87 0 4,100 -0.2
26/08/2016
9.01
 675,460 9.13 9.20 8.87 20,010 1,000 0.7
25/08/2016
9.13
 648,610 8.62 9.20 8.84 1,000 1,000 0
24/08/2016
8.62
 1,296,100 8.07 8.62 8.21 1,066,870 0 37.9
23/08/2016
8.07
 475,500 7.73 8.07 7.63 4,200 0 0.1
22/08/2016
7.73
 556,700 7.68 7.85 7.56 3,000 0 0.1
19/08/2016
7.68
 1,120,850 7.99 8.04 7.68 1,900 0 0.1
18/08/2016
7.99
 825,760 7.90 8.09 7.87 100 5,000 -0.2
17/08/2016
7.90
 627,750 7.75 7.99 7.61 18,390 0 0.6
16/08/2016
7.75
 942,130 7.58 7.80 7.56 500 0 0.0
15/08/2016
7.58
 727,460 7.31 7.70 7.27 3,400 116,920 -3.5
12/08/2016
7.31
 1,003,920 7.10 7.44 7.10 1,000 0 0.0
11/08/2016
7.10
 1,197,040 6.64 7.10 6.64 500 500 0.0
10/08/2016
6.64
 454,760 6.56 6.69 6.54 400 0 0.0
09/08/2016
6.56
 281,690 6.56 6.64 6.49 5,750 0 0.2
08/08/2016
6.56
 623,070 6.49 6.64 6.49 0 0 0
05/08/2016
6.49
 757,400 6.13 6.52 6.06 600 0 0.0
04/08/2016
6.13
 260,820 6.08 6.30 6.10 600 4,000 -0.1
03/08/2016
6.08
 239,240 5.93 6.10 5.89 100 0 0.0
02/08/2016
5.93
 434,670 6.25 6.25 5.91 0 0 0
01/08/2016
6.25
 265,550 6.39 6.39 6.20 0 1,000 0.0
29/07/2016
6.39
 309,660 6.49 6.49 6.37 0 1,900 -0.1
28/07/2016
6.49
 376,910 6.49 6.59 6.47 0 400 0.0
27/07/2016
6.49
 359,370 6.44 6.54 6.37 3,000 5,510 -0.1
26/07/2016
6.44
 449,070 6.76 6.76 6.35 2,000 700 0.0
25/07/2016
6.76
 562,950 6.66 6.93 6.54 400 0 0.0
22/07/2016
6.66
 476,910 6.76 6.78 6.42 0 0 0
21/07/2016
6.76
 1,872,830 6.39 6.83 6.73 7,500 2,000 0.2
20/07/2016
6.39
 336,130 6.30 6.44 6.25 400 0 0.0
19/07/2016
6.30
 645,510 6.35 6.66 6.20 2,000 0 0.1
18/07/2016
6.35
 633,200 5.93 6.35 6.03 800 0 0.0
15/07/2016
5.93
 482,810 6.13 6.25 5.93 0 1,000 0.0
14/07/2016
6.13
 396,810 6.56 6.59 6.13 0 1,580 0.0
13/07/2016
6.56
 462,080 6.52 6.66 6.49 0 0 0
12/07/2016
6.52
 501,660 6.54 6.64 6.32 0 2,330 -0.1
11/07/2016
6.54
 598,460 6.73 6.85 6.54 0 300 0.0
08/07/2016
6.73
 919,360 6.66 7.00 6.64 400 22,080 -0.6
07/07/2016
6.66
 584,760 6.76 6.95 6.54 0 3,000 -0.1
06/07/2016
6.76
 419,940 6.64 6.78 6.49 500 0 0.0
05/07/2016
6.64
 510,090 6.35 6.78 6.39 2,100 0 0.1
04/07/2016
6.35
 942,730 6.06 6.37 6.15 5,000 0 0.1
01/07/2016
6.06
 553,210 6.06 6.20 6.06 1,600 0 0.0
30/06/2016
6.06
 501,240 5.96 6.22 5.96 7,680 0 0.2
29/06/2016
5.96
 398,920 5.74 6.13 5.67 13,480 0 0.3

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