CTCP Thép Nam Kim (nkg)

13
-0.10
(-0.76%)
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
(2025-05-12) 		1.05 8.50% 188,941,900 597,570 -6.6
12.35
13.40
13.10
2 tháng
(2025-04-10) 		1.15 9.39% 325,006,800 -728,294 -10.4
11.30
13.40
13.10
3 tháng
(2025-03-11) 		-2.70 -16.77% 510,318,000 -3,201,069 -46.7
11.30
16.15
13.10
6 tháng
(2024-12-11) 		-1.79 -11.79% 836,846,800 -2,594,421 -37.3
11.30
16.15
13.10
12 tháng
(2024-06-14) 		-6.62 -33.07% 1,421,052,400 -20,856,855 -426.0
11.30
20.88
13.10
24 tháng
(2023-06-20) 		0.20 1.48% 3,774,972,900 -9,712,666 -183.2
11.30
20.88
13.10
36 tháng
(2022-06-27) 		-0.93 -6.52% 6,267,242,000 -2,532,807 -78.3
5.76
20.88
13.10
60 tháng
(2020-07-06) 		9.20 218.89% 9,068,438,740 -29,768,377 -713.3
3.50
35.03
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
13.48
 10,710,400 14.49 14.49 13.48 28,100 140,900 -2.0
25/10/2023
14.49
 5,017,800 14.53 15.04 14.37 13,300 12,600 0.0
24/10/2023
14.53
 4,315,500 14.41 14.53 14.14 11,600 30,400 -0.3
23/10/2023
14.41
 5,458,900 14.33 14.57 14.06 3,600 283,000 -5.1
20/10/2023
14.33
 6,099,500 13.91 14.41 13.63 20,900 68,000 -0.8
19/10/2023
13.91
 5,344,400 14.06 14.22 13.44 6,900 77,800 -1.3
18/10/2023
14.06
 12,439,500 14.49 14.80 13.48 286,800 23,600 4.8
17/10/2023
14.49
 7,376,900 15.50 15.78 14.49 148,400 204,900 -1.2
16/10/2023
15.50
 8,194,200 16.01 16.20 15.50 36,700 144,100 -2.2
13/10/2023
16.01
 7,247,300 15.81 16.01 15.42 50,000 94,100 -0.9
12/10/2023
15.81
 7,096,200 15.97 16.24 15.66 134,900 120,900 0.3
11/10/2023
15.97
 7,163,600 15.54 15.97 15.46 152,800 0 3.1
10/10/2023
15.54
 7,599,900 15.54 15.85 15.54 13,800 81,100 -1.3
09/10/2023
15.54
 9,835,900 14.92 15.54 14.84 20,200 114,000 -1.8
06/10/2023
14.92
 5,012,600 14.49 14.92 14.26 113,600 8,200 2.0
05/10/2023
14.49
 5,595,800 14.96 15.15 14.45 2,100 55,100 -1.0
04/10/2023
14.96
 7,727,500 14.45 15.11 13.87 177,200 99,100 1.5
03/10/2023
14.45
 11,662,500 15.50 15.50 14.45 17,700 366,800 -6.7
02/10/2023
15.50
 4,303,600 15.39 15.70 15.23 55,100 5,800 1.0
29/09/2023
15.39
 4,912,800 15.50 15.78 15.27 0 575,000 -11.4
28/09/2023
15.50
 6,797,100 15.39 15.54 14.88 500 460,800 -9.0
27/09/2023
15.39
 6,862,800 14.68 15.39 14.49 124,300 330,200 -3.9
26/09/2023
14.68
 9,386,800 15.11 15.50 14.65 737,500 147,400 11.2
25/09/2023
15.11
 13,534,900 16.24 16.36 15.11 503,800 63,000 8.6
22/09/2023
16.24
 27,469,700 17.45 17.45 16.24 76,300 424,800 -7.4
21/09/2023
17.45
 17,771,100 17.80 18.42 17.45 61,700 474,600 -9.5
20/09/2023
17.80
 8,009,200 17.68 17.88 17.53 73,500 404,300 -7.5
19/09/2023
17.68
 14,731,100 16.79 17.68 16.36 348,100 428,200 -1.7
18/09/2023
16.79
 11,567,400 16.75 17.29 16.67 0 0 0
15/09/2023
16.75
 10,240,400 16.59 17.14 16.28 566,500 0 12.1
14/09/2023
16.59
 11,954,700 17.18 17.22 16.36 60,600 46,400 0.3
13/09/2023
17.18
 16,985,800 16.94 17.76 16.55 85,700 175,600 -2.0
12/09/2023
16.94
 12,518,200 16.36 16.98 16.16 179,600 400 3.8
11/09/2023
16.36
 15,850,600 17.02 17.14 16.36 52,700 58,000 -0.1
08/09/2023
17.02
 16,080,100 16.28 17.10 16.13 538,900 5,500 11.3
07/09/2023
16.28
 12,059,000 16.48 16.71 16.20 300 68,500 -1.4
06/09/2023
16.48
 21,031,100 15.42 16.48 15.23 36,000 1,192,400 -23.1
05/09/2023
15.42
 12,000,000 15.04 15.50 15.11 5,200 6,500 -0.0
31/08/2023
15.04
 10,372,300 14.65 15.19 14.80 42,500 76,400 -0.7
30/08/2023
14.65
 7,166,500 14.33 14.72 14.26 20,400 70,800 -0.9
29/08/2023
14.33
 5,195,800 14.49 14.61 14.26 0 38,400 -0.7
28/08/2023
14.49
 6,379,200 14.10 14.49 14.14 82,700 29,500 1.0
25/08/2023
14.10
 6,894,000 14.33 14.37 14.06 14,100 70,100 -1.0
24/08/2023
14.33
 5,747,600 13.94 14.33 13.83 7,500 26,800 -0.4
23/08/2023
13.94
 4,139,200 13.94 14.18 13.94 18,200 2,000 0.3
22/08/2023
13.94
 9,765,100 13.79 14.10 13.17 11,400 155,500 -2.6
21/08/2023
13.79
 10,043,000 14.49 14.49 13.79 6,600 87,300 -1.4
18/08/2023
14.49
 15,988,600 15.58 15.58 14.49 140,800 412,600 -5.3
17/08/2023
15.58
 15,876,600 15.81 16.09 15.58 136,600 134,400 0.0
16/08/2023
15.81
 6,032,700 15.89 15.89 15.58 105,800 6,000 2.0
15/08/2023
15.89
 7,736,800 15.81 15.97 15.58 176,500 200 3.5
14/08/2023
15.81
 17,781,200 15.19 15.97 15.27 487,000 509,800 -0.4
11/08/2023
15.19
 10,058,900 14.80 15.35 14.53 61,700 15,000 0.9
10/08/2023
14.80
 5,531,900 15.23 15.27 14.80 3,100 11,800 -0.2
09/08/2023
15.23
 10,499,900 15.00 15.27 14.76 108,500 52,000 1.1
08/08/2023
15.00
 9,894,500 15.00 15.23 14.96 4,200 101,600 -1.9
07/08/2023
15.00
 7,523,100 15.00 15.15 14.88 3,500 334,700 -6.4
04/08/2023
15.00
 6,237,600 14.68 15.00 14.65 13,100 23,300 -0.2
03/08/2023
14.68
 12,373,800 14.96 14.96 14.53 20,300 68,800 -0.9
02/08/2023
14.96
 6,246,000 14.84 15.11 14.65 151,400 119,700 0.6
01/08/2023
14.84
 12,103,800 15.35 15.35 14.84 106,000 81,500 0.5
31/07/2023
15.35
 10,697,200 15.42 15.78 15.04 57,000 99,800 -0.8
28/07/2023
15.42
 8,538,500 15.31 15.70 15.19 147,500 199,700 -1.0
27/07/2023
15.31
 7,427,200 15.31 15.42 14.96 20,700 59,900 -0.8
26/07/2023
15.31
 8,404,600 15.27 15.66 15.19 306,000 169,400 2.7
25/07/2023
15.27
 7,861,300 15.27 15.39 15.11 315,500 75,900 4.7
24/07/2023
15.27
 7,556,000 15.35 15.50 15.15 13,000 339,900 -6.4
21/07/2023
15.35
 8,240,300 14.96 15.42 14.96 170,400 384,600 -4.2
20/07/2023
14.96
 8,884,900 14.84 15.04 14.65 611,100 91,300 9.9
19/07/2023
14.84
 10,212,500 14.88 15.04 14.72 793,000 200 15.2
18/07/2023
14.88
 8,957,300 15.15 15.15 14.84 546,400 366,000 3.5
17/07/2023
15.15
 6,968,600 15.07 15.42 15.04 949,100 400 18.6
14/07/2023
15.07
 14,080,600 14.53 15.07 14.57 81,700 3,600 1.5
13/07/2023
14.53
 5,104,700 14.41 14.76 14.49 400 7,000 -0.1
12/07/2023
14.41
 8,661,700 14.53 14.65 14.22 31,400 116,500 -1.6
11/07/2023
14.53
 11,051,000 14.65 14.76 14.45 20,200 5,400 0.3
10/07/2023
14.65
 11,239,900 14.33 14.72 14.33 5,500 43,100 -0.7
07/07/2023
14.33
 15,394,500 13.63 14.37 13.40 97,000 53,400 0.8
06/07/2023
13.63
 8,693,000 13.79 13.94 13.40 4,700 29,300 -0.4
05/07/2023
13.79
 17,600,100 13.63 14.10 13.59 17,100 170,500 -2.7
04/07/2023
13.63
 9,663,700 13.40 13.63 13.28 99,800 21,300 1.4
03/07/2023
13.40
 4,938,200 13.44 13.55 13.40 69,000 0 1.2
30/06/2023
13.44
 5,679,600 13.52 13.52 13.32 177,900 4,600 3.0
29/06/2023
13.52
 13,939,800 14.18 14.18 13.48 8,100 89,400 -1.4
28/06/2023
14.18
 10,219,300 14.06 14.29 14.02 44,500 84,600 -0.7
27/06/2023
14.06
 7,499,300 14.02 14.22 13.83 51,000 101,800 -0.9
26/06/2023
14.02
 11,779,200 13.94 14.33 13.63 132,400 569,300 -7.8
23/06/2023
13.94
 14,471,800 13.79 14.22 13.79 18,600 33,000 -0.3
22/06/2023
13.79
 11,369,600 13.79 13.94 13.71 133,200 1,200 2.3
21/06/2023
13.79
 17,537,800 13.20 13.83 13.13 51,300 177,600 -2.1
20/06/2023
13.20
 5,813,400 12.78 13.20 12.78 12,000 200 0.2
19/06/2023
12.78
 7,317,600 13.09 13.09 12.78 7,700 153,700 -2.4
16/06/2023
13.09
 15,748,800 13.05 13.40 12.97 313,900 77,300 4.0
15/06/2023
13.05
 13,479,400 13.32 13.36 12.97 187,500 78,600 1.9
14/06/2023
13.32
 8,967,100 13.59 13.63 13.28 104,500 15,900 1.5
13/06/2023
13.59
 21,309,000 12.85 13.71 12.78 269,000 98,000 3.0
12/06/2023
12.85
 10,792,600 13.01 13.09 12.54 6,100 156,200 -2.5
09/06/2023
13.01
 10,673,300 12.70 13.01 12.58 372,200 3,200 6.0
08/06/2023
12.70
 16,296,200 13.01 13.13 12.70 33,900 5,400 0.5
07/06/2023
13.01
 13,088,700 12.78 13.36 12.97 23,600 66,900 -0.7

Chính sách bảo mật | Điều khoản sử dụng |