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)
07/03/2025
14.64
 9,692,500 14.59 14.82 14.45 133,100 301,300 -2.7
06/03/2025
14.64
 12,885,800 14.14 14.64 14.09 984,600 124,200 13.6
05/03/2025
14.09
 9,105,100 14.36 14.45 14.09 491,400 430,600 0.9
04/03/2025
14.32
 13,116,000 14.45 14.68 14.18 409,000 840,600 -6.9
03/03/2025
14.50
 11,446,600 14.50 14.68 14.23 338,200 335,400 -0.0
28/02/2025
14.45
 17,998,800 14.27 14.45 14.05 342,000 319,900 0.3
27/02/2025
14.05
 28,034,200 13.18 14.05 13.14 1,168,000 45,500 16.6
26/02/2025
13.14
 7,845,100 13.09 13.27 13 341,900 23,000 4.6
25/02/2025
12.91
 6,330,800 13.09 13.14 12.82 22,100 585,100 -8.0
24/02/2025
13.09
 10,876,000 13.45 13.45 13 212,300 647,100 -6.3
21/02/2025
12.77
 5,107,200 12.86 12.91 12.73 5,400 341,200 -4.7
20/02/2025
12.91
 8,465,500 12.82 13.09 12.77 606,400 689,100 -1.2
19/02/2025
12.73
 5,660,400 12.68 12.73 12.55 476,800 100,200 5.2
18/02/2025
12.64
 5,160,500 12.45 12.73 12.45 530,200 5,600 7.3
17/02/2025
12.45
 3,394,700 12.55 12.55 12.36 552,000 19,600 7.3
14/02/2025
12.45
 4,977,700 12.32 12.59 12.27 249,600 56,400 2.6
13/02/2025
12.27
 2,812,000 12.23 12.32 12.18 119,800 116,300 0.0
12/02/2025
12.23
 2,120,600 12.41 12.50 12.23 32,000 83,700 -0.7
11/02/2025
12.41
 5,952,900 12.09 12.55 12.09 211,400 307,100 -1.2
10/02/2025
12.27
 10,231,800 12.59 12.59 12.18 110,600 1,714,700 -21.9
07/02/2025
12.73
 3,939,900 12.82 13 12.73 67,100 118,100 -0.7
06/02/2025
12.86
 3,541,700 12.95 12.95 12.77 253,100 19,000 3.3
05/02/2025
12.91
 4,270,600 12.95 12.95 12.77 75,000 202,400 -1.8
04/02/2025
12.95
 9,942,000 12.55 13.05 12.36 717,900 30,000 9.5
03/02/2025
14.45
 17,998,800 14.27 14.45 14.05 342,000 319,900 0.3
31/01/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
30/01/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
29/01/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
28/01/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
27/01/2025
9.18
 2,279,800 9.27 9.36 9.07 33,000 279,200 -2.5
24/01/2025
12.09
 4,337,600 12.27 12.32 12.09 187,400 217,200 -0.4
23/01/2025
12.27
 4,432,400 12.18 12.36 12.05 33,300 478,400 -5.9
22/01/2025
12.09
 2,918,400 12.32 12.32 12.09 23,300 346,700 -4.3
21/01/2025
12.27
 3,175,200 12.45 12.55 12.23 57,100 24,400 0.4
20/01/2025
12.45
 2,993,300 12.68 12.73 12.45 193,100 103,300 1.2
17/01/2025
12.68
 2,574,300 12.68 12.73 12.50 470,200 67,200 5.6
16/01/2025
12.64
 1,820,400 12.73 12.73 12.50 101,400 132,300 -0.4
15/01/2025
12.64
 4,689,100 12.05 12.77 12.05 182,800 44,300 1.9
14/01/2025
12.05
 1,757,600 12.32 12.41 12.05 89,000 127,800 -0.5
13/01/2025
12.32
 2,175,100 12.09 12.41 12.09 229,900 49,700 2.4
10/01/2025
12.36
 2,050,300 12.36 12.55 12.23 204,100 125,300 1.1
09/01/2025
12.50
 1,449,400 12.55 12.64 12.32 128,600 71,900 0.8
08/01/2025
12.55
 3,011,800 12.23 12.68 12.23 853,000 101,000 10.3
07/01/2025
12.32
 2,679,200 12.73 12.82 12.23 135,800 177,500 -0.6
06/01/2025
12.64
 3,172,100 13.09 13.09 12.64 14,600 301,200 -4.1
03/01/2025
13.05
 2,202,300 13.23 13.27 13.05 1,200 192,300 -2.8
02/01/2025
13.32
 1,538,700 13.23 13.32 13.18 278,600 57,600 3.2
01/01/2025
13.14
 2,350,000 13.32 13.32 13.14 222,200 3,300 3.2
31/12/2024
13.14
 2,350,000 13.32 13.32 13.14 222,200 3,300 3.2
30/12/2024
13.32
 1,343,600 13.27 13.41 13.18 22,400 2,600 0.3
27/12/2024
13.27
 2,614,000 13.36 13.45 13.27 3,700 184,800 -2.7
26/12/2024
13.41
 1,811,900 13.59 13.64 13.41 7,800 204,100 -2.9
25/12/2024
13.59
 5,227,400 13.45 13.73 13.27 139,700 72,700 1.0
24/12/2024
13.45
 3,564,800 13.41 13.50 13.05 0 0 0
23/12/2024
13.36
 1,837,700 13.45 13.59 13.36 57,000 137,400 -1.2
20/12/2024
13.41
 1,880,500 13.59 13.59 13.36 46,900 600 0.7
19/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50)
19/12/2024
13.41
 8,725,300 13.50 13.59 13.32 24,900 500 0.4
18/12/2024
13.10
 9,028,500 12.96 13.17 12.85 633,900 56,600 10.6
17/12/2024
12.96
 7,209,000 13.17 13.21 12.89 140,900 265,700 -2.3
16/12/2024
13.24
 5,610,400 13.46 13.49 13.21 43,000 812,500 -14.5
13/12/2024
13.46
 4,527,300 13.74 13.74 13.46 71,400 223,600 -2.9
12/12/2024
13.74
 4,221,900 13.81 13.88 13.70 249,600 117,300 2.6
11/12/2024
13.81
 3,220,500 14.06 14.06 13.70 422,300 20,600 7.8
10/12/2024
13.92
 5,369,200 13.95 14.20 13.88 147,000 204,900 -1.2
09/12/2024
13.92
 6,569,700 13.60 13.95 13.56 660,800 15,100 12.6
06/12/2024
13.46
 3,901,500 13.74 13.77 13.42 70,900 21,300 0.9
05/12/2024
13.67
 9,930,100 13.28 13.81 12.61 324,200 358,300 -0.6
04/12/2024
13.24
 4,989,600 13.60 13.63 13.24 27,100 101,500 -1.4
03/12/2024
13.60
 1,886,800 13.74 13.74 13.60 3,000 34,100 -0.6
02/12/2024
13.74
 1,787,200 13.81 13.92 13.70 10,600 800 0.2
29/11/2024
13.74
 1,718,200 13.74 13.77 13.53 36,700 47,500 -0.2
28/11/2024
13.74
 1,715,000 13.81 13.99 13.74 39,900 500 0.8
27/11/2024
13.81
 1,561,400 13.81 13.85 13.67 2,300 29,200 -0.5
26/11/2024
13.77
 2,424,500 13.70 13.88 13.67 185,900 0 3.6
25/11/2024
13.70
 1,491,000 13.74 13.77 13.63 1,000 23,800 -0.4
22/11/2024
13.70
 1,750,300 13.67 13.81 13.67 1,700 100 0.0
21/11/2024
13.67
 1,430,500 13.53 13.70 13.53 32,000 23,000 0.2
20/11/2024
13.53
 3,099,300 13.38 13.81 13.31 122,600 8,400 2.2
19/11/2024
13.38
 2,439,700 13.60 13.77 13.38 33,400 34,600 -0.0
18/11/2024
13.56
 3,450,300 13.53 13.70 13.53 155,800 251,800 -1.8
15/11/2024
13.53
 7,389,700 14.02 14.06 13.49 180,900 25,400 3.0
14/11/2024
14.06
 6,654,100 14.77 14.77 13.88 49,100 326,100 -5.7
13/11/2024
14.70
 6,275,700 14.94 14.98 14.48 43,700 870,000 -17.3
12/11/2024
15.05
 3,761,900 15.37 15.44 15.01 26,800 27,700 -0.0
11/11/2024
15.30
 6,635,500 15.23 15.40 14.94 95,500 385,200 -6.3
08/11/2024
15.19
 4,856,600 15.08 15.30 14.91 274,900 6,800 5.7
07/11/2024
15.01
 2,668,900 15.26 15.30 15.01 36,400 117,200 -1.7
06/11/2024
15.12
 4,467,000 14.87 15.16 14.84 130,500 185,500 -1.2
05/11/2024
14.80
 2,559,400 14.66 14.91 14.66 1,000 11,600 -0.2
04/11/2024
14.66
 2,259,300 14.77 14.84 14.62 1,200 66,000 -1.3
01/11/2024
14.84
 4,349,500 14.62 14.94 14.59 369,300 12,800 7.4
31/10/2024
14.62
 2,933,400 14.62 14.70 14.55 500 551,100 -11.4
30/10/2024
14.62
 1,648,100 14.77 14.77 14.55 1,500 700 0.0
29/10/2024
14.70
 1,286,800 14.77 14.77 14.62 0 28,200 -0.6
28/10/2024
14.66
 3,233,400 14.59 14.94 14.59 131,900 826,400 -14.5
25/10/2024
14.48
 2,054,500 14.52 14.66 14.48 20,000 588,700 -11.7
24/10/2024
14.48
 2,727,200 14.55 14.70 14.45 73,000 620,600 -11.2
23/10/2024
14.48
 3,533,100 14.45 14.66 14.38 8,800 530,900 -10.7
22/10/2024
14.45
 3,497,200 14.52 14.73 14.31 114,600 685,400 -11.8
21/10/2024
14.52
 4,164,100 14.80 14.87 14.52 61,800 613,300 -11.5

Chính sách bảo mật | Điều khoản sử dụng |