CTCP Thép Nam Kim (nkg)

12.35
0.25
(2.07%)
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)
12/08/2015
2.93
 19,560 2.91 3.08 2.85 0 10,000 -0.1
11/08/2015
2.93
 17,550 2.95 2.97 2.93 0 0 0
10/08/2015
2.91
 49,290 3.02 3.02 2.91 0 0 0
07/08/2015
3.04
 23,350 3.00 3.04 2.97 0 0 0
06/08/2015
3.06
 10 3.06 3.06 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 2.97 3.08 2.91 0 0 0
03/08/2015
3.02
 64,360 3.08 3.08 3.02 0 0 0
31/07/2015
3.14
 16,230 3.12 3.14 3.08 0 0 0
30/07/2015
3.04
 5,410 3.00 3.08 3.00 0 0 0
29/07/2015
3.04
 28,330 3.10 3.17 3.04 0 0 0
28/07/2015
3.17
 35,660 3.25 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 3.14 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 3.17 3.25 3.17 0 0 0
20/07/2015
3.10
 103,630 3.04 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 3.17 3.17 3.06 0 0 0
14/07/2015
3.12
 23,010 3.06 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 3.08 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 3.02 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 3.12 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 2.97 2.97 2.95 0 0 0
30/06/2015
2.95
 198,680 2.93 3.05 2.93 0 0 0
29/06/2015
2.95
 99,510 2.91 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 2.95 2.97 2.89 94,970 5,000 1.3
24/06/2015
2.85
 59,050 2.83 2.91 2.83 0 0 0
23/06/2015
2.81
 66,770 2.73 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 2.83 2.83 2.70 0 0 0
17/06/2015
2.77
 66,320 2.79 2.79 2.71 0 0 0
16/06/2015
2.81
 81,240 2.83 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 2.62 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 2.56 2.75 2.56 0 0 0
04/06/2015
2.62
 21,330 2.73 2.73 2.56 0 19,300 -0.3
03/06/2015
2.56
 52,410 2.56 2.56 2.52 24,690 710 0.3
02/06/2015
2.52
 55,320 2.52 2.52 2.46 0 0 0
01/06/2015
2.56
 29,220 2.52 2.56 2.44 0 0 0
29/05/2015
2.56
 6,280 2.54 2.56 2.38 0 0 0
28/05/2015
2.56
 10,220 2.50 2.56 2.50 0 0 0
27/05/2015
2.56
 69,270 2.48 2.60 2.48 0 0 0
26/05/2015
2.56
 4,310 2.50 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 2.56 2.56 2.46 0 0 0
21/05/2015
2.52
 42,000 2.40 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 2.26 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 2.42 2.42 2.30 0 0 0
14/05/2015
2.32
 23,900 2.48 2.54 2.32 0 0 0
13/05/2015
2.44
 99,840 2.58 2.60 2.44 0 0 0
12/05/2015
2.62
 10,200 2.64 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 2.56 2.75 2.56 0 10,000 -0.1
05/05/2015
2.60
 40,510 2.48 2.62 2.48 0 0 0
04/05/2015
2.58
 61,040 2.62 2.71 2.52 0 0 0
27/04/2015
2.70
 9,030 2.66 2.71 2.64 0 0 0
24/04/2015
2.73
 21,870 2.77 2.77 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 2.85 2.85 2.79 0 0 0
21/04/2015
2.83
 106,640 2.81 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 2.79 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
15/04/2015
2.83
 6,330 2.71 2.85 2.71 0 0 0
14/04/2015
2.83
 21,280 2.83 2.85 2.79 0 0 0
13/04/2015
2.81
 27,950 2.85 2.85 2.79 0 0 0
10/04/2015
2.83
 48,350 2.89 2.89 2.81 0 0 0
09/04/2015
2.87
 9,210 2.83 2.89 2.83 0 0 0
08/04/2015
2.89
 21,710 2.91 2.91 2.85 0 0 0
07/04/2015
2.91
 29,770 2.93 2.93 2.89 0 0 0
06/04/2015
2.93
 130,220 2.87 2.95 2.87 81,320 20,000 0.9
03/04/2015
2.87
 25,470 2.85 2.89 2.85 0 0 0
02/04/2015
2.89
 18,710 2.75 2.89 2.75 0 0 0
01/04/2015
2.75
 38,250 2.85 2.85 2.75 0 0 0
31/03/2015
2.89
 12,100 2.87 2.93 2.85 0 0 0
30/03/2015
2.85
 31,910 2.87 2.91 2.71 0 0 0
27/03/2015
2.89
 49,360 2.93 2.93 2.87 0 0 0
26/03/2015
2.91
 8,610 2.95 2.95 2.91 0 0 0
25/03/2015
2.93
 13,380 2.89 2.93 2.89 0 0 0
24/03/2015
2.93
 41,950 2.91 2.95 2.87 0 0 0
23/03/2015
2.95
 51,040 2.95 2.99 2.91 0 0 0
20/03/2015
2.91
 22,590 2.93 2.91 2.87 0 0 0

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