Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	9.07	9.07	8.82	0	0	0
14/10/2016	9.01	311,880	9.03	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	9.45	9.45	9.06	0	20	0.0
11/10/2016	9.30	348,960	9.06	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	9.45	9.45	8.96	0	700	0.0
06/10/2016	9.30	461,370	9.59	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	9.62	9.69	9.28	10,770	2,700	0.3
03/10/2016	9.71	1,025,410	9.93	10.10	9.62	10	133,000	-5.4
30/09/2016	10.05	885,940	10.10	10.37	10.00	0	0	0
29/09/2016	10.15	415,590	10.37	10.46	10.05	50	650	0.0
28/09/2016	10.46	421,220	10.48	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	9.57	9.64	9.33	0	0	0
22/09/2016	9.59	362,180	9.57	9.64	9.52	0	0	0
21/09/2016	9.52	306,670	9.57	9.69	9.45	1,580	0	0.1
20/09/2016	9.43	511,220	9.45	9.52	9.20	300	0	0.0
19/09/2016	9.33	595,130	8.96	9.35	8.96	8,820	0	0.3
16/09/2016	8.82	280,820	8.72	8.91	8.65	400	90	0.0
15/09/2016	8.65	849,300	8.96	8.96	8.48	0	2,200	-0.1
14/09/2016	9.03	402,690	9.25	9.33	8.96	400	62,840	-2.4
13/09/2016	9.20	554,100	9.08	9.42	9.08	10	80,350	-3.1
12/09/2016	9.20	552,510	9.49	9.69	9.20	3,120	4,200	0.0
09/09/2016	9.74	243,560	9.93	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	9.08	9.69	8.96	111,200	1,500	4.3
06/09/2016	9.49	824,460	10.10	10.34	9.49	800	0	0.0
05/09/2016	10.20	1,297,220	10.32	10.63	10.17	3,090	150,000	-6.3
01/09/2016	10.05	487,230	10.03	10.05	9.74	2,600	200	0.1
31/08/2016	9.95	490,980	9.93	10.00	9.64	4,800	0	0.2
30/08/2016	9.54	787,160	9.08	9.54	8.89	4,300	1,200	0.1
29/08/2016	8.94	900,630	8.94	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	8.96	9.20	8.84	1,000	1,000	0
24/08/2016	8.62	1,296,100	8.24	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	7.56	7.85	7.56	3,000	0	0.1
19/08/2016	7.68	1,120,850	8.04	8.04	7.68	1,900	0	0.1
18/08/2016	7.99	825,760	7.94	8.09	7.87	100	5,000	-0.2
17/08/2016	7.90	627,750	7.73	7.99	7.61	18,390	0	0.6
16/08/2016	7.75	942,130	7.65	7.80	7.56	500	0	0.0
15/08/2016	7.58	727,460	7.27	7.70	7.27	3,400	116,920	-3.5
12/08/2016	7.31	1,003,920	7.44	7.44	7.10	1,000	0	0.0
11/08/2016	7.10	1,197,040	6.66	7.10	6.64	500	500	0.0
10/08/2016	6.64	454,760	6.59	6.69	6.54	400	0	0.0
09/08/2016	6.56	281,690	6.59	6.64	6.49	5,750	0	0.2
08/08/2016	6.56	623,070	6.64	6.64	6.49	0	0	0
05/08/2016	6.49	757,400	6.15	6.52	6.06	600	0	0.0
04/08/2016	6.13	260,820	6.15	6.30	6.10	600	4,000	-0.1
03/08/2016	6.08	239,240	5.89	6.10	5.89	100	0	0.0
02/08/2016	5.93	434,670	6.18	6.18	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	6.54	6.59	6.47	0	400	0.0
27/07/2016	6.49	359,370	6.49	6.54	6.37	3,000	5,510	-0.1
26/07/2016	6.44	449,070	6.66	6.76	6.35	2,000	700	0.0
25/07/2016	6.76	562,950	6.93	6.93	6.54	400	0	0.0
22/07/2016	6.66	476,910	6.78	6.78	6.42	0	0	0
21/07/2016	6.76	1,872,830	6.83	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	6.66	6.66	6.20	2,000	0	0.1
18/07/2016	6.35	633,200	6.13	6.35	6.03	800	0	0.0
15/07/2016	5.93	482,810	6.01	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	6.49	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	6.83	6.85	6.54	0	300	0.0
08/07/2016	6.73	919,360	6.83	7.00	6.64	400	22,080	-0.6
07/07/2016	6.66	584,760	6.90	6.95	6.54	0	3,000	-0.1
06/07/2016	6.76	419,940	6.54	6.78	6.49	500	0	0.0
05/07/2016	6.64	510,090	6.78	6.78	6.39	2,100	0	0.1
04/07/2016	6.35	942,730	6.22	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
28/06/2016	5.74	405,290	5.81	5.86	5.69	0	0	0
27/06/2016	5.62	460,900	5.40	5.69	5.35	1,230	1,590	0.0
24/06/2016	5.33	641,360	5.45	5.45	4.97	4,300	0	0.1
23/06/2016	5.33	422,670	5.33	5.50	5.30	0	0	0
22/06/2016	5.18	252,990	5.11	5.23	5.11	0	0	0
21/06/2016	5.04	219,470	5.13	5.23	5.01	100	0	0.0
20/06/2016	5.13	199,540	5.21	5.21	5.09	0	0	0
17/06/2016	4.99	732,780	5.09	5.21	4.97	1,000	0	0.0
16/06/2016	5.09	627,640	5.13	5.13	5.04	400	28,900	-0.6
15/06/2016	5.13	524,410	4.84	5.13	4.84	100	38,180	-0.8
14/06/2016	4.97	836,450	4.84	4.99	4.84	0	0	0
13/06/2016	4.97	441,920	4.87	5.06	4.87	0	0	0
10/06/2016	4.87	602,070	4.72	4.99	4.67	0	0	0
09/06/2016	4.67	475,380	4.75	4.75	4.65	0	0	0
08/06/2016	4.67	719,750	4.48	4.75	4.48	0	0	0
07/06/2016	4.48	373,310	4.21	4.48	4.21	0	0	0
06/06/2016	4.24	361,580	4.46	4.48	4.24	0	0	0
03/06/2016	4.46	180,520	4.48	4.55	4.46	0	0	0
02/06/2016	4.46	231,690	4.36	4.55	4.36	0	0	0

Page:
<<
25
26
27
>>

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

CTCP Thép Nam Kim (nkg)

THỐNG KÊ GIAO DỊCH