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)
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 4.26 4.26 4.14 0 0 0
30/05/2016
4.21
 117,510 4.12 4.21 4.12 0 0 0
27/05/2016
4.09
 186,270 4.02 4.14 4.02 0 0 0
26/05/2016
4.04
 101,660 4.19 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 4.09 4.19 4.04 0 0 0
23/05/2016
4.04
 112,810 4.00 4.09 3.97 0 0 0
20/05/2016
3.95
 123,260 4.09 4.09 3.95 0 60,000 -1.0
19/05/2016
4.04
 107,230 3.97 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 3.97 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 4.09 4.12 3.92 0 0 0
12/05/2016
4.12
 182,340 4.26 4.26 4.07 0 0 0
11/05/2016
4.21
 265,160 4.12 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 4.04 4.29 4.04 0 3,000 -0.1
06/05/2016
4.12
 270,620 4.26 4.29 4.12 0 1,000 0.0
05/05/2016
4.29
 395,600 4.51 4.58 4.26 0 1,000 0.0
04/05/2016
4.46
 385,090 4.41 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 3.97 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 4.04 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 3.56 3.66 3.51 0 0 0
19/04/2016
3.49
 255,980 3.56 3.63 3.46 0 6,000 -0.1
15/04/2016
3.68
 235,770 3.78 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 3.66 3.66 3.63 24,000 5,100 0.3
08/04/2016
3.44
 956,880 3.27 3.44 3.27 44,700 3,520 0.6
07/04/2016
3.22
 137,870 3.10 3.22 3.08 0 0 0
06/04/2016
3.03
 4,770 2.93 3.03 2.93 0 0 0
05/04/2016
3.03
 8,070 2.91 3.03 2.91 0 100 0.0
04/04/2016
2.98
 17,040 2.93 3.10 2.93 0 0 0
01/04/2016
3.10
 47,660 2.98 3.10 2.93 0 100 0.0
31/03/2016
3.12
 25,750 2.91 3.12 2.91 0 0 0
30/03/2016
3.12
 12,000 3.12 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 3.22 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 3.08 3.10 2.98 0 0 0
18/03/2016
3.05
 26,200 3.05 3.10 3.03 0 0 0
17/03/2016
3.12
 3,470 3.12 3.15 3.00 0 0 0
16/03/2016
3.10
 69,910 3.17 3.22 3.08 0 0 0
15/03/2016
3.22
 45,170 3.15 3.22 3.10 0 0 0
14/03/2016
3.12
 28,090 3.17 3.17 3.10 0 0 0
11/03/2016
3.10
 135,580 3.05 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 2.93 2.96 2.91 0 0 0
08/03/2016
2.91
 82,440 2.79 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 2.79 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 2.81 2.81 2.74 0 0 0
29/02/2016
2.83
 11,320 2.79 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 2.81 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 2.81 2.88 2.74 0 0 0
22/02/2016
2.83
 52,950 2.83 2.83 2.79 0 0 0
19/02/2016
2.88
 46,870 2.83 2.88 2.79 0 0 0
18/02/2016
2.96
 42,670 2.81 2.96 2.79 0 0 0
17/02/2016
2.93
 780 2.86 2.93 2.86 0 0 0
16/02/2016
2.91
 21,520 2.81 2.93 2.81 0 0 0
15/02/2016
2.83
 22,220 2.81 2.83 2.81 0 0 0
05/02/2016
2.83
 5,600 2.76 2.83 2.76 0 0 0
04/02/2016
2.81
 36,980 2.66 2.83 2.66 0 0 0
03/02/2016
2.81
 1,690 2.83 2.83 2.76 0 0 0
02/02/2016
2.86
 8,600 2.86 2.86 2.86 0 0 0
01/02/2016
2.91
 12,050 2.83 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 2.88 2.88 2.69 0 0 0
28/01/2016
2.72
 61,170 2.76 2.76 2.63 0 0 0
27/01/2016
2.74
 850 2.87 2.87 2.74 0 0 0
26/01/2016
2.76
 56,150 2.76 2.76 2.74 0 0 0
25/01/2016
2.74
 88,130 2.63 2.74 2.63 0 0 0
22/01/2016
2.63
 35,090 2.55 2.66 2.53 0 0 0
21/01/2016
2.51
 100,330 2.51 2.68 2.51 0 0 0
20/01/2016
2.55
 61,690 2.57 2.72 2.55 100 0 0.0
19/01/2016
2.55
 4,470 2.51 2.55 2.49 0 0 0
18/01/2016
2.49
 57,100 2.53 2.55 2.49 0 0 0
15/01/2016
2.55
 28,580 2.57 2.59 2.55 0 0 0
14/01/2016
2.66
 64,360 2.55 2.66 2.53 0 0 0
13/01/2016
2.55
 28,870 2.63 2.63 2.53 0 0 0
12/01/2016
2.59
 29,870 2.59 2.59 2.53 0 0 0
11/01/2016
2.61
 58,110 2.63 2.63 2.49 300 0 0.0
08/01/2016
2.55
 22,750 2.46 2.63 2.46 0 0 0
07/01/2016
2.61
 50,210 2.72 2.72 2.61 0 1,000 0.0
06/01/2016
2.72
 53,320 2.66 2.72 2.66 0 0 0
05/01/2016
2.68
 10,610 2.72 2.74 2.61 0 0 0
04/01/2016
2.72
 11,110 2.72 2.74 2.68 0 0 0

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