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)
28/06/2016
5.74
 405,290 5.62 5.86 5.69 0 0 0
27/06/2016
5.62
 460,900 5.33 5.69 5.35 1,230 1,590 0.0
24/06/2016
5.33
 641,360 5.33 5.45 4.97 4,300 0 0.1
23/06/2016
5.33
 422,670 5.18 5.50 5.30 0 0 0
22/06/2016
5.18
 252,990 5.04 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 4.99 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 4.97 5.13 4.84 100 38,180 -0.8
14/06/2016
4.97
 836,450 4.97 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 4.67 4.99 4.67 0 0 0
09/06/2016
4.67
 475,380 4.67 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 4.24 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 4.46 4.55 4.46 0 0 0
02/06/2016
4.46
 231,690 4.34 4.55 4.36 0 0 0
01/06/2016
4.34
 322,770 4.24 4.36 4.19 1,050 0 0.0
31/05/2016
4.24
 219,410 4.21 4.26 4.14 0 0 0
30/05/2016
4.21
 117,510 4.09 4.21 4.12 0 0 0
27/05/2016
4.09
 186,270 4.04 4.14 4.02 0 0 0
26/05/2016
4.04
 101,660 4.14 4.19 4.04 0 0 0
25/05/2016
4.14
 101,670 4.19 4.24 4.12 0 0 0
24/05/2016
4.19
 237,210 4.04 4.19 4.04 0 0 0
23/05/2016
4.04
 112,810 3.95 4.09 3.97 0 0 0
20/05/2016
3.95
 123,260 4.04 4.09 3.95 0 60,000 -1.0
19/05/2016
4.04
 107,230 4.02 4.07 3.97 0 8,000 -0.1
18/05/2016
4.02
 167,110 4.09 4.09 3.97 0 0 0
17/05/2016
4.09
 165,910 3.85 4.09 3.90 0 0 0
16/05/2016
3.85
 135,800 4.00 4.00 3.85 0 5,000 -0.1
13/05/2016
4.00
 338,380 4.12 4.12 3.92 0 0 0
12/05/2016
4.12
 182,340 4.21 4.26 4.07 0 0 0
11/05/2016
4.21
 265,160 4.07 4.21 4.04 6,000 3,000 0.1
10/05/2016
4.07
 157,750 4.12 4.21 4.00 0 2,280 0.0
09/05/2016
4.12
 226,550 4.12 4.29 4.04 0 3,000 -0.1
06/05/2016
4.12
 270,620 4.29 4.29 4.12 0 1,000 0.0
05/05/2016
4.29
 395,600 4.46 4.58 4.26 0 1,000 0.0
04/05/2016
4.46
 385,090 4.24 4.48 4.36 8,100 2,000 0.1
29/04/2016
4.24
 566,700 3.97 4.24 3.97 3,000 0 0.1
28/04/2016
3.97
 119,850 3.90 4.00 3.90 0 0 0
27/04/2016
3.90
 176,290 4.00 4.07 3.90 0 0 0
26/04/2016
4.00
 200,300 4.07 4.07 3.88 0 3,000 0.0
25/04/2016
4.07
 333,340 4.02 4.19 3.97 0 3,000 0.0
22/04/2016
4.02
 152,070 3.88 4.12 3.88 0 0 0
21/04/2016
3.88
 445,100 3.63 3.88 3.63 2,000 0 0.0
20/04/2016
3.63
 371,110 3.49 3.66 3.51 0 0 0
19/04/2016
3.49
 255,980 3.68 3.68 3.46 0 6,000 -0.1
15/04/2016
3.68
 235,770 3.71 3.78 3.66 0 0 0
14/04/2016
3.71
 346,160 3.58 3.75 3.58 19,000 0 0.3
13/04/2016
3.58
 312,870 3.58 3.66 3.51 1,100 0 0.0
12/04/2016
3.58
 245,850 3.66 3.68 3.58 0 1,100 0.0
11/04/2016
3.66
 966,730 3.44 3.66 3.63 24,000 5,100 0.3
08/04/2016
3.44
 956,880 3.22 3.44 3.27 44,700 3,520 0.6
07/04/2016
3.22
 137,870 3.03 3.22 3.08 0 0 0
06/04/2016
3.03
 4,770 3.03 3.03 2.93 0 0 0
05/04/2016
3.03
 8,070 2.98 3.03 2.91 0 100 0.0
04/04/2016
2.98
 17,040 3.10 3.10 2.93 0 0 0
01/04/2016
3.10
 47,660 3.12 3.12 2.93 0 100 0.0
31/03/2016
3.12
 25,750 3.12 3.12 2.91 0 0 0
30/03/2016
3.12
 12,000 3.15 3.15 3.05 0 0 0
29/03/2016
3.15
 7,290 3.22 3.22 3.05 0 0 0
28/03/2016
3.22
 44,700 3.15 3.22 3.10 6,000 0 0.1
25/03/2016
3.15
 17,270 3.00 3.15 2.98 0 0 0
24/03/2016
3.00
 17,680 3.05 3.10 2.98 0 0 0
23/03/2016
3.05
 29,130 3.05 3.22 3.05 0 0 0
22/03/2016
3.05
 60,270 2.98 3.05 2.96 0 0 0
21/03/2016
2.98
 65,870 3.05 3.10 2.98 0 0 0
18/03/2016
3.05
 26,200 3.12 3.12 3.03 0 0 0
17/03/2016
3.12
 3,470 3.10 3.15 3.00 0 0 0
16/03/2016
3.10
 69,910 3.22 3.22 3.08 0 0 0
15/03/2016
3.22
 45,170 3.12 3.22 3.10 0 0 0
14/03/2016
3.12
 28,090 3.10 3.17 3.10 0 0 0
11/03/2016
3.10
 135,580 3.00 3.12 3.03 1,000 0 0.0
10/03/2016
3.00
 61,560 2.91 3.00 2.91 0 0 0
09/03/2016
2.91
 59,280 2.91 2.96 2.91 0 0 0
08/03/2016
2.91
 82,440 2.74 2.91 2.79 0 0 0
07/03/2016
2.74
 37,980 2.76 2.76 2.71 0 0 0
04/03/2016
2.76
 7,240 2.79 2.79 2.71 0 0 0
03/03/2016
2.79
 10,740 2.71 2.79 2.74 0 0 0
02/03/2016
2.71
 18,660 2.79 2.83 2.71 0 0 0
01/03/2016
2.79
 8,640 2.83 2.83 2.74 0 0 0
29/02/2016
2.83
 11,320 2.81 2.86 2.76 0 0 0
26/02/2016
2.81
 11,160 2.74 2.83 2.74 5,000 0 0.1
25/02/2016
2.74
 14,270 2.74 2.81 2.74 0 0 0
24/02/2016
2.74
 38,650 2.76 2.79 2.66 0 0 0
23/02/2016
2.76
 37,080 2.83 2.88 2.74 0 0 0
22/02/2016
2.83
 52,950 2.88 2.88 2.79 0 0 0
19/02/2016
2.88
 46,870 2.96 2.96 2.79 0 0 0
18/02/2016
2.96
 42,670 2.93 2.96 2.79 0 0 0
17/02/2016
2.93
 780 2.91 2.93 2.86 0 0 0
16/02/2016
2.91
 21,520 2.83 2.93 2.81 0 0 0
15/02/2016
2.83
 22,220 2.83 2.83 2.81 0 0 0
05/02/2016
2.83
 5,600 2.81 2.83 2.76 0 0 0
04/02/2016
2.81
 36,980 2.81 2.83 2.66 0 0 0
03/02/2016
2.81
 1,690 2.86 2.86 2.76 0 0 0
02/02/2016
2.86
 8,600 2.91 2.91 2.86 0 0 0
01/02/2016
2.91
 12,050 2.86 2.96 2.81 0 0 0
29/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
29/01/2016
2.86
 50,830 2.72 2.88 2.69 0 0 0

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