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)
12/12/2025
13.27
 7,419,000 14.09 14.18 13.23 231,400 216,900 0.1
11/12/2025
14.18
 2,038,800 14.18 14.36 14.09 44,900 8,500 0.6
10/12/2025
14.18
 2,179,500 14.32 14.45 14.18 300 2,700 -0.0
09/12/2025
14.23
 7,176,700 14.36 14.41 13.82 226,800 373,800 -2.3
08/12/2025
14.32
 3,816,400 14.59 14.73 14.27 13,800 56,300 -0.7
05/12/2025
14.64
 2,980,400 14.86 14.91 14.64 200 250,400 -4.1
04/12/2025
14.82
 4,450,400 14.68 14.95 14.68 365,100 1,400 5.9
03/12/2025
14.59
 3,219,000 14.36 14.77 14.36 63,400 295,200 -3.7
02/12/2025
14.50
 5,231,300 14.73 14.73 14.18 248,600 485,200 -3.8
01/12/2025
14.55
 3,643,400 14.86 14.86 14.55 16,800 71,700 -0.9
28/11/2025
14.73
 3,637,800 14.86 14.95 14.64 7,100 287,700 -4.6
27/11/2025
14.86
 3,240,000 15.14 15.14 14.86 15,100 16,700 -0.0
26/11/2025
15.09
 3,703,200 14.64 15.09 14.64 405,800 218,300 3.1
25/11/2025
14.64
 5,435,400 14.86 15.14 14.55 46,600 10,200 0.6
24/11/2025
14.91
 2,858,900 15.09 15.18 14.91 5,500 36,300 -0.5
21/11/2025
15
 9,935,800 15.18 15.23 14.73 623,600 360,200 4.3
20/11/2025
15.27
 6,594,200 15.59 15.64 15.09 69,300 171,700 -1.7
19/11/2025
15.64
 10,692,900 15.68 16.05 15.27 200,200 468,300 -4.8
18/11/2025
15.68
 11,733,300 15.82 16 15.64 412,500 557,100 -2.5
17/11/2025
15.68
 7,452,500 15.55 15.73 15.41 80,400 952,400 -15.0
14/11/2025
15.50
 9,888,100 15.36 15.77 15.32 209,500 44,900 2.8
13/11/2025
15.41
 5,945,200 15.55 15.55 15.32 536,400 619,700 -1.5
12/11/2025
15.55
 12,050,300 15.09 15.59 15.09 1,780,600 473,600 22.3
11/11/2025
14.95
 4,304,900 15.09 15.23 14.82 26,000 175,300 -2.5
10/11/2025
14.86
 8,278,900 15.09 15.59 14.59 520,400 105,200 7.0
07/11/2025
15.18
 13,715,400 15.23 15.73 15 567,200 877,900 -5.4
06/11/2025
15.23
 6,073,700 15.55 15.55 15.09 153,700 762,100 -10.3
05/11/2025
15.41
 10,941,800 15.23 15.59 15.14 107,000 583,800 -8.1
04/11/2025
15.27
 12,613,500 14.77 15.27 14.36 682,200 268,600 6.8
03/11/2025
14.73
 12,910,700 14.59 15.36 14.45 949,900 99,900 13.9
31/10/2025
14.55
 5,543,400 14.45 14.82 14.45 608,200 127,300 7.7
30/10/2025
14.50
 4,217,400 14.77 14.86 14.45 272,500 274,800 -0.1
29/10/2025
14.77
 5,613,000 14.82 15.05 14.64 12,200 197,500 -3.0
28/10/2025
14.73
 5,471,000 14.23 14.73 14.23 147,900 2,100 2.3
27/10/2025
14.27
 5,912,600 14.23 14.73 14.18 311,300 93,200 3.5
24/10/2025
14.09
 6,589,400 14.32 14.50 14.09 203,400 805,900 -9.5
23/10/2025
14.45
 5,269,200 14.50 14.77 14.45 103,600 238,300 -2.2
22/10/2025
14.64
 9,110,500 14.73 14.73 14 89,500 1,011,900 -14.5
21/10/2025
14.41
 18,560,600 15 15.05 14.14 737,000 932,200 -3.7
20/10/2025
15.05
 14,363,300 16.18 16.27 15.05 318,500 132,400 3.1
17/10/2025
16.14
 22,547,000 15.95 16.50 15.86 1,012,600 463,900 9.7
16/10/2025
15.86
 10,579,000 15.59 15.91 15.32 939,800 356,100 10.0
15/10/2025
15.45
 7,885,500 15.36 15.73 15.32 90,500 1,180,700 -18.6
14/10/2025
15.45
 16,808,500 15.91 16.09 15.41 115,500 1,602,900 -25.8
13/10/2025
15.82
 16,689,700 15.91 16.09 15.59 331,700 3,471,600 -54.6
10/10/2025
16.27
 9,932,100 16.27 16.55 16.18 737,200 13,300 13.0
09/10/2025
16.14
 7,860,900 16.27 16.36 16 42,100 468,800 -7.6
08/10/2025
16.09
 10,543,900 16 16.14 15.64 782,200 951,600 -3.0
07/10/2025
15.73
 7,089,200 16.18 16.18 15.73 247,800 397,800 -2.7
06/10/2025
16.05
 7,403,200 15.36 16.18 15.32 215,000 1,286,400 -18.8
03/10/2025
15.18
 12,484,100 15.50 15.55 15.09 1,590,300 384,200 20.2
02/10/2025
15.55
 8,847,500 16.18 16.27 15.55 142,900 276,000 -2.4
01/10/2025
16.05
 6,893,600 16.05 16.18 15.91 180,300 275,000 -1.7
30/09/2025
16
 21,021,300 16.50 16.59 15.45 1,884,000 168,700 29.5
29/09/2025
16.50
 8,920,200 16.64 16.82 16.50 52,500 231,600 -3.3
26/09/2025
16.64
 16,648,900 16.82 17.32 16.55 920,900 2,183,100 -24.0
25/09/2025
16.77
 10,689,100 16.82 17.09 16.77 10,800 682,600 -12.5
24/09/2025
16.77
 10,387,600 16.55 16.82 16.36 351,700 793,100 -8.2
23/09/2025
16.41
 10,371,600 16.59 16.77 16.36 933,600 928,400 -0.0
22/09/2025
16.59
 44,018,500 17.73 17.82 16.59 827,400 811,900 -0.3
19/09/2025
17.82
 10,464,500 18.27 18.27 17.73 300,100 2,594,400 -45.3
18/09/2025
18.09
 22,034,500 17.64 18.41 17.18 2,658,800 847,300 35.2
17/09/2025
17.59
 16,912,200 17.55 18.36 17.45 545,200 881,200 -6.8
16/09/2025
17.73
 22,122,100 17.95 18.18 17.64 2,943,800 1,119,200 35.7
15/09/2025
17.91
 20,079,600 18.18 18.41 17.68 656,100 1,228,900 -11.4
12/09/2025
17.82
 23,331,200 17.95 18.55 17.68 231,300 1,892,200 -33.3
11/09/2025
17.41
 38,697,600 16 17.41 15.77 1,540,200 2,918,300 -25.0
10/09/2025
16.27
 19,763,200 16.36 16.73 15.91 1,184,400 2,359,400 -21.5
09/09/2025
16.32
 25,184,400 16.55 16.82 15.77 1,351,000 4,386,300 -54.4
08/09/2025
16.50
 43,300,100 16.27 17.23 16.14 2,226,000 3,126,100 -17.4
05/09/2025
16.27
 27,016,700 16.95 16.95 16.27 1,213,500 250,200 17.5
04/09/2025
16.45
 38,165,500 15.68 16.45 15.45 6,181,000 37,600 108.3
03/09/2025
15.41
 32,451,000 14.45 15.41 14.45 3,696,200 33,300 61.5
02/09/2025
12.73
 3,939,900 12.82 13 12.73 67,100 118,100 -0.7
01/09/2025
12.50
 1,449,400 12.55 12.64 12.32 128,600 71,900 0.8
29/08/2025
14.41
 10,484,100 14.41 14.77 14.27 311,000 502,600 -3.1
28/08/2025
14.36
 5,955,600 14.27 14.64 14.27 34,200 252,200 -3.5
27/08/2025
14.27
 7,382,000 14.55 14.64 14.27 3,500 551,500 -8.8
26/08/2025
14.41
 7,967,500 13.95 14.41 13.91 215,700 141,800 1.1
25/08/2025
13.91
 7,861,800 14.23 14.23 13.82 154,600 488,700 -5.2
22/08/2025
13.86
 20,100,200 14.41 14.55 13.68 482,400 392,600 1.3
21/08/2025
14.55
 13,406,100 14.73 14.86 14.45 37,800 1,802,600 -28.5
20/08/2025
14.68
 29,450,800 15.45 15.55 14.36 1,084,400 1,914,800 -14.5
19/08/2025
15.41
 18,155,500 15.73 15.77 15.36 161,600 528,100 -6.3
18/08/2025
15.64
 19,685,400 15.73 16 15.50 1,986,000 92,800 32.9
15/08/2025
15.27
 25,909,900 15.32 15.86 14.95 1,943,700 798,400 19.1
14/08/2025
15.14
 15,170,400 15.14 15.23 14.91 563,800 7,600 9.2
13/08/2025
15.09
 23,142,500 15.45 15.45 14.77 118,500 329,100 -3.5
12/08/2025
15.36
 17,532,100 15.45 15.77 15.23 729,300 1,004,800 -4.7
11/08/2025
15.23
 16,926,900 15.27 15.36 15.05 48,700 177,300 -2.2
08/08/2025
15.09
 21,239,400 15.50 15.50 14.82 445,100 666,300 -3.7
07/08/2025
15.32
 28,955,400 14.77 15.36 14.64 1,123,500 338,600 12.9
06/08/2025
14.77
 13,225,700 14.73 15.09 14.55 197,800 392,600 -3.2
05/08/2025
14.59
 42,086,000 14.45 15.23 14.18 777,300 1,738,500 -15.7
04/08/2025
14.32
 12,307,900 13.95 14.36 13.86 352,300 1,247,700 -14.1
01/08/2025
14.09
 20,372,800 14.73 14.86 14.09 416,900 1,707,800 -20.6
31/07/2025
14.68
 26,579,000 15.05 15.05 14.41 187,100 2,100,000 -31.1
30/07/2025
15
 26,301,700 14.95 15.23 14.64 1,532,500 145,200 22.9
29/07/2025
14.59
 48,192,700 15.18 15.27 14.36 5,226,100 2,171,600 49.0
28/07/2025
14.64
 36,637,000 13.86 14.64 13.77 1,939,200 557,100 21.6

Chính sách bảo mật | Điều khoản sử dụng |