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)
25/07/2025
13.68
 18,328,100 13.50 13.82 13.23 1,505,000 193,700 19.6
24/07/2025
13.41
 13,003,500 13.64 13.64 13.23 1,261,800 2,330,300 -15.8
23/07/2025
13.50
 28,581,700 13.27 13.73 13.23 2,945,600 276,700 39.5
22/07/2025
13.14
 8,778,800 13.09 13.18 12.95 120,400 547,400 -6.1
21/07/2025
13.09
 15,980,900 13.05 13.41 13.05 2,265,600 190,400 30.3
18/07/2025
13
 14,105,800 13.18 13.18 12.91 124,900 669,500 -7.8
17/07/2025
13
 14,107,900 12.95 13.23 12.91 564,200 413,000 2.1
16/07/2025
12.91
 9,100,000 12.86 13 12.82 1,700 35,500 -0.5
15/07/2025
12.86
 23,774,600 12.91 13.27 12.86 912,900 1,259,000 -5.1
14/07/2025
12.82
 9,795,400 12.82 12.82 12.50 408,700 48,300 5.1
11/07/2025
12.68
 19,452,400 12.77 12.91 12.50 24,500 470,900 -6.2
10/07/2025
12.73
 14,009,200 12.68 12.95 12.59 1,368,300 20,900 18.9
09/07/2025
12.68
 15,122,800 12.77 12.86 12.59 84,400 290,300 -2.9
08/07/2025
12.68
 20,357,700 12.50 12.86 12.45 492,900 1,439,600 -13.2
07/07/2025
12.45
 11,599,600 12.68 12.73 12.36 300 2,187,800 -30.1
04/07/2025
12.41
 8,053,700 12.50 12.55 12.36 100 442,000 -6.1
03/07/2025
12.41
 21,822,900 12.55 12.82 12.18 774,000 866,800 -1.3
02/07/2025
12.36
 12,000,500 12.18 12.36 11.95 2,407,000 177,400 30.0
01/07/2025
12.05
 8,902,300 12.05 12.32 12 450,800 445,300 0.0
30/06/2025
12
 5,592,300 12.05 12.14 11.95 78,900 1,244,600 -15.4
27/06/2025
12.05
 3,884,700 12.14 12.18 12 71,000 10,800 0.8
26/06/2025
12.09
 2,775,200 12.27 12.27 12.05 9,500 56,100 -0.6
25/06/2025
12.18
 10,403,200 12.09 12.27 12.05 893,400 32,800 11.5
24/06/2025
12
 3,797,200 12.05 12.05 11.91 1,200 166,400 -2.2
23/06/2025
11.82
 5,152,000 11.82 11.86 11.68 72,600 1,126,600 -13.6
20/06/2025
11.91
 4,784,700 12 12.09 11.86 0 635,800 -8.4
19/06/2025
11.95
 4,420,100 12.18 12.18 11.86 10,000 474,400 -6.1
18/06/2025
12.09
 5,358,500 12.14 12.23 12.05 415,400 81,200 4.5
17/06/2025
12.14
 8,641,600 12.05 12.32 12.05 2,080,500 50,100 27.0
16/06/2025
11.95
 4,859,500 11.82 12.05 11.77 100 100 -0
13/06/2025
11.82
 8,973,100 11.95 12.05 11.68 117,700 206,600 -1.2
12/06/2025
12.09
 9,186,400 11.86 12.32 11.82 600,400 192,200 5.4
11/06/2025
11.73
 5,178,300 11.86 11.91 11.64 62,000 419,700 -4.7
10/06/2025
11.82
 7,431,000 12 12.14 11.68 68,100 0 -7.1
09/06/2025
11.91
 7,900,400 12.27 12.27 11.91 44 0 -6.8
06/06/2025
12.18
 12,950,800 12.23 12.45 12.14 333,600 0 3.8
05/06/2025
12.18
 8,222,300 12.14 12.36 12 976,400 0 12.3
04/06/2025
12.14
 13,439,600 12.23 12.55 12.05 1,242,200 0 -1.5
03/06/2025
12.14
 12,500,300 12.14 12.27 11.86 300 0 -26.5
02/06/2025
11.95
 11,868,600 11.64 12 11.55 0 0 -0.2
30/05/2025
12.14
 16,629,400 12.05 12.55 12 1,235,500 0 -9.9
29/05/2025
11.95
 7,832,600 11.95 12.05 11.82 2,217,300 0 28.1
28/05/2025
11.86
 7,493,700 12 12.14 11.77 15,000 0 -1.4
27/05/2025
11.91
 11,661,500 11.73 12.09 11.73 398,800 1,322,400 -12.2
26/05/2025
11.68
 7,885,200 11.55 11.73 11.09 611,000 0 -0.3
23/05/2025
11.45
 3,614,800 11.59 11.73 11.45 400 155,500 -2.0
22/05/2025
11.55
 9,932,700 11.36 11.91 11.36 1,485,300 0 17.4
21/05/2025
11.45
 6,265,000 11.55 11.64 11.32 474,300 0 1.2
20/05/2025
11.50
 5,294,800 11.45 11.64 11.41 258,900 0 2.1
19/05/2025
11.45
 6,512,600 11.55 11.68 11.45 11,400 0 -11.6
16/05/2025
11.68
 12,166,400 11.73 11.91 11.55 59,700 0 -16.8
15/05/2025
11.68
 7,360,300 11.73 11.82 11.41 154,200 0 0.2
14/05/2025
11.64
 12,236,700 11.45 11.73 11.36 1,050,200 703,100 4.3
13/05/2025
11.41
 8,817,100 11.36 11.55 11.32 1,559,900 60,700 18.8
12/05/2025
11.23
 6,257,500 11.23 11.41 10.95 123,900 64,600 0.7
09/05/2025
11.23
 4,657,200 11.45 11.45 11.23 149,300 4,600 1.8
08/05/2025
11.32
 9,088,100 11.32 11.59 11.23 328,100 1,719,600 -17.3
07/05/2025
11.18
 5,472,500 11 11.18 11 388,400 9,800 4.6
06/05/2025
11.05
 5,211,100 11.27 11.32 11.05 34,100 501,700 -5.8
05/05/2025
11.23
 7,611,300 11.05 11.36 10.82 410,800 0 4.8
02/05/2025
12.91
 4,270,600 12.95 12.95 12.77 75,000 202,400 -1.8
01/05/2025
13.05
 2,202,300 13.23 13.27 13.05 1,200 192,300 -2.8
30/04/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
29/04/2025
10.82
 3,220,800 10.91 11 10.82 8,000 75,300 -0.8
28/04/2025
10.91
 5,626,700 10.86 11.14 10.82 601,200 0 7.2
25/04/2025
10.86
 4,535,000 10.91 10.95 10.68 344,200 223,500 1.4
24/04/2025
10.82
 6,142,600 11.05 11.18 10.73 75,300 1,057,400 -11.8
23/04/2025
10.91
 9,112,100 10.59 10.91 10.32 462,600 1,318,500 -9.8
22/04/2025
10.27
 15,593,100 10.64 10.77 10.05 181,400 354,100 -2.1
21/04/2025
10.77
 3,809,400 11 11.05 10.77 63,400 258,200 -2.3
18/04/2025
10.95
 8,413,800 10.91 11.23 10.82 1,047,300 360,400 8.3
17/04/2025
10.77
 5,269,000 10.73 10.77 10.41 258,400 43,300 2.5
16/04/2025
10.73
 5,889,000 10.73 11 10.64 296,600 40,000 3.1
15/04/2025
10.73
 8,594,100 11.05 11.23 10.73 261,900 31,100 2.8
14/04/2025
11.18
 7,594,200 11.41 11.55 11.05 35,400 83,500 -0.6
11/04/2025
11.32
 19,241,400 11.09 11.55 10.73 338,600 497,900 -1.9
10/04/2025
11.14
 1,778,300 11.14 11.14 11.14 0 1,600 -0.0
09/04/2025
10.41
 8,682,500 10.41 10.64 10.41 3,100 126,700 -1.4
08/04/2025
11.18
 4,548,600 11.18 11.45 11.18 11,200 265,600 -3.1
07/04/2025
12.41
 8,053,700 12.50 12.55 12.36 100 442,000 -6.1
04/04/2025
12
 15,714,800 12 12.32 12 153,900 676,300 -6.9
03/04/2025
12.86
 12,881,800 13.18 13.45 12.86 183,300 78,800 1.5
02/04/2025
13.82
 10,028,700 14.18 14.27 13.82 264,100 410,800 -2.2
01/04/2025
13.77
 6,592,200 13.64 13.86 13.59 205,600 58,700 2.2
31/03/2025
13.64
 4,626,300 13.68 13.82 13.55 1,800 694,500 -10.4
28/03/2025
13.68
 5,962,400 13.86 13.95 13.64 1,100 86,000 -1.3
27/03/2025
13.86
 4,633,500 14.09 14.18 13.82 4,300 16,300 -0.2
26/03/2025
14.09
 8,732,700 14.05 14.36 14.05 260,700 87,100 2.7
25/03/2025
14.09
 6,934,600 14.09 14.27 13.86 6,300 422,500 -6.4
24/03/2025
14
 3,759,900 14.05 14.05 13.73 16,700 137,100 -1.8
21/03/2025
14.05
 3,488,600 14 14.09 13.86 372,800 58,500 4.8
20/03/2025
14.05
 7,194,100 13.77 14.09 13.64 496,200 61,800 6.5
19/03/2025
13.77
 15,361,900 14.18 14.27 13.77 5,300 123,200 -1.8
18/03/2025
14.27
 11,116,300 14.91 14.95 14.27 27,400 1,253,000 -19.7
17/03/2025
14.68
 7,887,300 14.55 14.68 14.36 185,100 48,300 2.2
14/03/2025
14.45
 7,663,600 14.64 14.73 14.36 114,200 299,700 -3.0
13/03/2025
14.64
 14,403,900 14.64 15 14.45 725,400 415,100 5.1
12/03/2025
14.59
 10,585,000 14.73 14.86 14.45 211,300 274,500 -1.0
11/03/2025
14.64
 14,512,500 14.09 14.64 14 831,800 1,002,900 -2.6
10/03/2025
14.36
 9,795,200 14.68 14.73 14.27 15,000 354,700 -5.4

Chính sách bảo mật | Điều khoản sử dụng |