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)
09/09/2015
2.57
 50,780 2.61 2.63 2.57 0 0 0
08/09/2015
2.61
 38,300 2.55 2.61 2.53 0 0 0
07/09/2015
2.55
 5,600 2.57 2.57 2.53 0 0 0
04/09/2015
2.57
 25,260 2.55 2.57 2.55 0 0 0
03/09/2015
2.55
 51,040 2.55 2.57 2.55 40,220 0 0.5
01/09/2015
2.55
 46,290 2.53 2.66 2.53 0 0 0
31/08/2015
2.53
 72,610 2.70 2.70 2.53 0 0 0
28/08/2015
2.70
 24,080 2.70 2.70 2.57 0 0 0
27/08/2015
2.70
 3,460 2.55 2.70 2.63 0 0 0
26/08/2015
2.55
 16,340 2.55 2.70 2.55 0 0 0
25/08/2015
2.55
 42,350 2.53 2.66 2.40 0 0 0
24/08/2015
2.53
 74,560 2.70 2.70 2.53 0 0 0
21/08/2015
2.70
 10,170 2.85 2.85 2.66 0 0 0
20/08/2015
2.85
 12,820 2.89 2.89 2.76 0 0 0
19/08/2015
2.89
 14,310 2.93 2.95 2.78 0 0 0
18/08/2015
2.93
 11,030 2.91 2.97 2.87 0 0 0
17/08/2015
2.91
 18,340 2.91 2.95 2.85 0 0 0
14/08/2015
2.91
 17,510 2.87 3.04 2.87 0 0 0
13/08/2015
2.87
 20,760 2.93 2.93 2.87 0 0 0
12/08/2015
2.93
 19,560 2.93 3.08 2.85 0 10,000 -0.1
11/08/2015
2.93
 17,550 2.91 2.97 2.93 0 0 0
10/08/2015
2.91
 49,290 3.04 3.04 2.91 0 0 0
07/08/2015
3.04
 23,350 3.06 3.06 2.97 0 0 0
06/08/2015
3.06
 10 3.08 3.08 3.06 0 0 0
05/08/2015
3.08
 19,140 3.08 3.08 2.97 0 0 0
04/08/2015
3.08
 17,960 3.02 3.08 2.91 0 0 0
03/08/2015
3.02
 64,360 3.14 3.14 3.02 0 0 0
31/07/2015
3.14
 16,230 3.04 3.14 3.08 0 0 0
30/07/2015
3.04
 5,410 3.04 3.08 3.00 0 0 0
29/07/2015
3.04
 28,330 3.17 3.17 3.04 0 0 0
28/07/2015
3.17
 35,660 3.23 3.25 3.17 0 0 0
27/07/2015
3.23
 52,880 3.27 3.29 3.21 0 0 0
24/07/2015
3.27
 42,360 3.21 3.27 3.10 0 0 0
23/07/2015
3.21
 5,030 3.19 3.21 3.12 0 0 0
22/07/2015
3.19
 79,880 3.25 3.25 3.17 0 0 0
21/07/2015
3.25
 144,230 3.10 3.25 3.17 0 0 0
20/07/2015
3.10
 103,630 3.06 3.10 3.00 0 0 0
17/07/2015
3.06
 20,760 3.08 3.08 3.06 0 0 0
16/07/2015
3.08
 43,060 3.06 3.08 3.04 0 0 0
15/07/2015
3.06
 11,450 3.12 3.17 3.06 0 0 0
14/07/2015
3.12
 23,010 3.10 3.12 3.04 0 0 0
13/07/2015
3.10
 28,750 3.08 3.14 3.08 0 0 0
10/07/2015
3.08
 34,620 3.04 3.10 3.04 0 0 0
09/07/2015
3.04
 77,580 3.00 3.04 3.00 0 0 0
08/07/2015
3.00
 64,590 3.10 3.10 3.00 0 0 0
07/07/2015
3.10
 114,180 3.00 3.10 3.02 14,690 0 0.2
06/07/2015
3.00
 49,510 2.97 3.04 2.97 0 0 0
03/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
03/07/2015
2.97
 56,920 2.95 3.12 2.97 0 0 0
02/07/2015
2.95
 75,100 2.95 2.95 2.91 0 0 0
01/07/2015
2.95
 52,080 2.95 2.97 2.95 0 0 0
30/06/2015
2.95
 198,680 2.95 3.05 2.93 0 0 0
29/06/2015
2.95
 99,510 2.95 2.95 2.89 0 5,000 -0.1
26/06/2015
2.95
 76,940 2.95 2.97 2.91 0 0 0
25/06/2015
2.95
 207,230 2.85 2.97 2.89 94,970 5,000 1.3
24/06/2015
2.85
 59,050 2.81 2.91 2.83 0 0 0
23/06/2015
2.81
 66,770 2.71 2.81 2.73 0 0 0
22/06/2015
2.71
 14,710 2.73 2.73 2.71 0 0 0
19/06/2015
2.73
 69,870 2.73 2.75 2.70 0 0 0
18/06/2015
2.73
 39,720 2.77 2.83 2.70 0 0 0
17/06/2015
2.77
 66,320 2.81 2.81 2.71 0 0 0
16/06/2015
2.81
 81,240 2.77 2.83 2.75 0 0 0
15/06/2015
2.77
 64,930 2.77 2.85 2.70 0 0 0
12/06/2015
2.77
 38,580 2.77 2.81 2.66 10,000 0 0.1
11/06/2015
2.77
 189,230 2.60 2.77 2.60 0 0 0
10/06/2015
2.60
 75,600 2.58 2.70 2.56 0 0 0
09/06/2015
2.58
 166,310 2.66 2.70 2.56 0 8,990 -0.1
08/06/2015
2.66
 68,850 2.66 2.70 2.62 0 0 0
05/06/2015
2.66
 57,890 2.62 2.75 2.56 0 0 0
04/06/2015
2.62
 21,330 2.56 2.73 2.56 0 19,300 -0.3
03/06/2015
2.56
 52,410 2.52 2.56 2.52 24,690 710 0.3
02/06/2015
2.52
 55,320 2.56 2.56 2.46 0 0 0
01/06/2015
2.56
 29,220 2.56 2.56 2.44 0 0 0
29/05/2015
2.56
 6,280 2.56 2.56 2.38 0 0 0
28/05/2015
2.56
 10,220 2.56 2.56 2.50 0 0 0
27/05/2015
2.56
 69,270 2.56 2.60 2.48 0 0 0
26/05/2015
2.56
 4,310 2.60 2.64 2.50 0 0 0
25/05/2015
2.60
 60,930 2.46 2.60 2.46 0 0 0
22/05/2015
2.46
 3,130 2.52 2.56 2.46 0 0 0
21/05/2015
2.52
 42,000 2.46 2.56 2.38 0 0 0
20/05/2015
2.46
 42,720 2.34 2.50 2.34 0 0 0
19/05/2015
2.34
 40,260 2.36 2.42 2.26 0 0 0
18/05/2015
2.36
 96,880 2.30 2.44 2.24 34,040 0 0.4
15/05/2015
2.30
 53,200 2.32 2.42 2.30 0 0 0
14/05/2015
2.32
 23,900 2.44 2.54 2.32 0 0 0
13/05/2015
2.44
 99,840 2.62 2.62 2.44 0 0 0
12/05/2015
2.62
 10,200 2.66 2.68 2.60 0 0 0
11/05/2015
2.66
 50,050 2.66 2.68 2.64 0 0 0
08/05/2015
2.66
 48,310 2.68 2.68 2.62 24,690 0 0.3
07/05/2015
2.68
 66,090 2.60 2.71 2.60 30,050 0 0.4
06/05/2015
2.60
 43,560 2.60 2.75 2.56 0 10,000 -0.1
05/05/2015
2.60
 40,510 2.58 2.62 2.48 0 0 0
04/05/2015
2.58
 61,040 2.70 2.71 2.52 0 0 0
27/04/2015
2.70
 9,030 2.73 2.73 2.64 0 0 0
24/04/2015
2.73
 21,870 2.79 2.79 2.73 0 0 0
23/04/2015
2.79
 23,720 2.79 2.83 2.79 0 0 0
22/04/2015
2.79
 58,290 2.83 2.85 2.79 0 0 0
21/04/2015
2.83
 106,640 2.79 2.87 2.81 0 0 0
20/04/2015
2.79
 41,060 2.79 2.83 2.79 0 0 0
17/04/2015
2.79
 25,750 2.83 2.83 2.77 14,000 21,000 -0.1
16/04/2015
2.83
 37,350 2.83 2.85 2.79 17,020 0 0.2

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