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
12.50
12.50
2 tháng
(2026-08-17) 		-0.30 -2.78% 68,487,400 -1,974,682 -25.5
9.15
12.50
12.50
3 tháng
(2026-07-16) 		-1.05 -9.09% 111,597,100 -539,182 -9.8
9.15
12.50
12.50
6 tháng
(2026-04-17) 		-2.86 -21.43% 241,644,800 -4,517,782 -65.7
9.15
13.41
12.50
12 tháng
(2025-10-20) 		-4.55 -30.21% 946,578,000 -3,631,782 -55.5
9.15
15.68
12.50
24 tháng
(2024-10-24) 		-3.98 -27.50% 3,409,208,100 1,896,662 -160.0
9.15
18.09
12.50
36 tháng
(2023-10-30) 		-2.25 -17.63% 5,318,996,300 -1,646,416 -231.8
9.15
18.98
12.50
60 tháng
(2021-11-09) 		-18.38 -63.65% 9,817,383,200 -1,598,457 -233.8
5.24
29.51
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
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
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

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