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)
31/05/2024
17.28
 4,892,900 17.35 17.49 17.21 654,700 549,400 2.6
30/05/2024
17.24
 6,989,500 17.28 17.46 17.10 33,400 161,200 -3.1
29/05/2024
17.53
 8,003,300 17.88 18.13 17.53 201,400 741,000 -13.6
28/05/2024
17.74
 4,430,900 17.88 17.88 17.60 87,900 51,300 0.9
27/05/2024
17.63
 4,305,200 17.42 17.63 17.42 84,100 0 2.1
24/05/2024
17.56
 12,113,300 18.13 18.27 17.10 174,600 311,900 -3.4
23/05/2024
18.13
 8,423,200 17.56 18.13 17.49 557,600 230,600 8.2
22/05/2024
17.63
 8,617,700 17.78 17.95 17.39 0 266,800 -6.7
21/05/2024
17.70
 7,033,200 17.74 17.81 17.49 100 848,300 -21.1
20/05/2024
17.85
 11,395,800 17.85 18.20 17.63 1,905,200 284,400 40.5
17/05/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
16/05/2024
17.39
 5,054,800 17.56 17.67 17.28 62,000 282,500 -5.5
15/05/2024
17.35
 7,607,100 17.03 17.49 17.03 1,611,000 106,100 36.8
14/05/2024
17.03
 3,517,400 17.07 17.21 16.93 324,100 60,100 6.3
13/05/2024
17.00
 7,364,300 17.00 17.35 16.86 1,058,300 232,000 20.0
10/05/2024
16.93
 4,559,000 16.93 16.93 16.54 108,900 216,100 -2.5
09/05/2024
16.82
 4,590,400 17.00 17.03 16.68 532,000 363,300 4.0
08/05/2024
16.82
 8,649,400 16.64 17.10 16.25 558,900 766,900 -4.9
07/05/2024
16.68
 6,171,200 16.57 16.86 16.43 296,600 60,500 5.6
06/05/2024
16.57
 7,370,400 16.43 16.82 16.25 647,400 69,000 13.6
03/05/2024
16.15
 5,924,400 16.15 16.43 16.01 215,800 300,200 -1.9
02/05/2024
16.08
 4,194,000 15.72 16.15 15.47 28,200 251,200 -4.9
01/05/2024
17.07
 7,599,300 16.93 17.14 16.86 400 100,400 -2.4
30/04/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
29/04/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
26/04/2024
15.51
 4,579,100 15.44 15.86 15.26 36,000 136,500 -2.2
25/04/2024
15.58
 4,571,700 15.83 15.86 15.44 41,900 615,900 -12.7
24/04/2024
15.83
 6,442,200 15.40 15.93 15.33 673,200 379,800 6.6
23/04/2024
15.08
 8,107,000 16.22 16.22 15.08 101,100 78,500 0.4
22/04/2024
16.18
 5,579,700 15.93 16.22 15.76 118,800 29,500 2.0
19/04/2024
15.54
 12,113,800 15.93 16.43 15.54 773,900 645,200 2.7
18/04/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
17/04/2024
16.29
 8,457,100 16.86 17.07 16.29 723,900 599,400 3.0
16/04/2024
16.75
 10,335,700 17.03 17.17 16.22 186,100 1,907,900 -40.9
15/04/2024
17.03
 19,269,500 18.20 18.66 17.03 746,500 121,100 16.0
12/04/2024
18.31
 6,561,200 18.34 18.38 18.13 178,400 12,600 4.3
11/04/2024
18.24
 9,932,800 17.28 18.38 17.28 1,390,400 81,500 33.2
10/04/2024
17.56
 3,047,000 17.85 17.85 17.56 158,900 188,900 -0.7
09/04/2024
17.78
 3,880,200 17.42 17.78 17.42 132,100 201,200 -1.7
08/04/2024
17.42
 4,889,200 17.35 17.70 17.24 61,200 257,200 -4.8
05/04/2024
17.32
 10,300,900 17.56 17.81 17.32 114,000 707,900 -14.7
04/04/2024
17.81
 6,778,900 17.95 18.13 17.81 31,500 3,500 0.7
03/04/2024
18.06
 8,560,000 18.59 18.59 18.06 5,000 643,300 -16.4
02/04/2024
18.52
 10,508,500 18.06 18.55 17.85 510,500 61,600 11.6
01/04/2024
18.24
 7,176,300 18.09 18.24 17.92 50,900 120,900 -1.8
29/03/2024
18.17
 6,193,600 18.45 18.48 18.13 46,900 60,800 -0.4
28/03/2024
18.48
 6,875,400 18.48 18.55 18.24 74,600 43,700 0.8
27/03/2024
18.41
 11,724,400 18.73 18.94 18.34 107,300 1,119,000 -26.6
26/03/2024
18.41
 7,786,500 17.92 18.41 17.70 402,000 558,300 -3.9
25/03/2024
17.92
 11,822,200 18.13 18.63 17.78 197,200 1,021,300 -21.3
22/03/2024
18.06
 17,501,500 18.13 18.34 17.60 1,150,200 2,664,000 -37.9
21/03/2024
17.95
 16,714,800 17.95 18.52 17.78 91,300 129,200 -1.0
20/03/2024
17.81
 7,794,500 17.85 17.85 17.56 208,200 45,700 4.0
19/03/2024
17.85
 29,215,900 16.96 17.95 16.75 3,573,100 59,400 88.1
18/03/2024
16.78
 10,739,500 17.46 17.49 16.22 152,400 542,300 -9.4
15/03/2024
17.32
 10,663,500 17.00 17.49 16.82 53,400 5,600 1.2
14/03/2024
17.03
 6,974,100 17.21 17.24 16.93 2,200 306,400 -7.4
13/03/2024
17.14
 10,826,600 16.64 17.28 16.61 396,500 427,100 -0.7
12/03/2024
16.64
 6,013,800 16.71 16.82 16.64 4,700 400,900 -9.3
11/03/2024
16.71
 6,988,000 16.96 16.96 16.61 5,800 91,700 -2.0
08/03/2024
16.96
 13,915,800 17.49 17.49 16.96 25,250 472,500 -10.8
07/03/2024
17.39
 7,817,700 17.42 17.53 17.21 24,400 234,800 -5.1
06/03/2024
17.17
 5,289,700 17.46 17.53 17.14 114,919 17,800 2.4
05/03/2024
17.46
 11,432,300 17.35 17.63 17.21 66,662 3,500 1.6
04/03/2024
17.32
 16,300,400 17.28 17.67 17.21 121,700 31,300 2.2
01/03/2024
17.10
 5,937,500 17.00 17.14 16.86 9,700 25,600 -0.4
29/02/2024
16.96
 8,666,400 17.17 17.17 16.86 120,200 174,300 -1.3
28/02/2024
17.10
 6,534,700 17.07 17.21 16.93 10,912 60,400 -1.2
27/02/2024
17.07
 11,218,400 16.89 17.39 16.86 184,629 63,288 3.0
26/02/2024
16.78
 7,554,900 16.54 16.89 16.47 179,800 271,700 -2.1
23/02/2024
16.54
 10,098,900 16.89 17.07 16.54 650,575 368,320 6.7
22/02/2024
16.86
 7,749,500 17.03 17.14 16.86 100 584,500 -14.0
21/02/2024
17.03
 8,478,800 17.32 17.32 17.00 6,300 1,087,900 -26.1
20/02/2024
17.21
 6,169,100 17.39 17.39 17.17 1,000 664,500 -16.2
19/02/2024
17.32
 11,084,000 17.49 17.70 17.10 6,700 521,300 -12.6
16/02/2024
17.42
 5,648,900 17.53 17.63 17.39 20,300 140,100 -3.0
15/02/2024
17.53
 8,188,500 17.49 17.78 17.35 317,500 23,960 7.3
14/02/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
13/02/2024
7.15
 2,279,800 7.22 7.29 7.07 33,000 279,200 -2.5
12/02/2024
13.74
 1,787,200 13.81 13.92 13.70 10,600 800 0.2
09/02/2024
15.44
 3,552,700 15.58 15.69 15.44 31,500 500,000 -10.3
08/02/2024
15.44
 4,247,600 14.87 15.69 14.80 238,200 33,500 4.4
07/02/2024
17.24
 4,391,500 17.28 17.35 17.17 7,600 0 0.2
06/02/2024
17.17
 6,216,900 17.28 17.42 17.17 22,400 1,334,200 -31.9
05/02/2024
17.21
 10,435,500 17.24 17.49 17.17 64,300 125,000 -1.5
02/02/2024
17.17
 7,903,000 16.86 17.35 16.86 1,061,200 161,000 21.9
01/02/2024
17.00
 8,916,200 17.10 17.24 16.93 72,700 924,600 -20.5
31/01/2024
17.14
 19,544,700 17.60 17.60 17.14 16,600 411,400 -9.7
30/01/2024
17.70
 6,773,800 17.49 17.74 17.35 10,800 361,700 -8.6
29/01/2024
17.53
 9,135,100 17.99 18.06 17.53 37,500 364,000 -8.2
26/01/2024
17.99
 4,772,200 17.92 18.02 17.78 29,100 355,200 -8.2
25/01/2024
17.85
 6,990,100 17.60 18.02 17.42 129,800 6,000 3.1
24/01/2024
17.60
 5,560,700 17.74 17.88 17.60 45,900 211,700 -4.1
23/01/2024
17.78
 5,240,400 17.92 17.92 17.63 62,000 29,500 0.8
22/01/2024
17.85
 13,040,700 17.81 18.27 17.70 77,200 36,800 1.0
19/01/2024
17.67
 6,871,100 17.85 17.95 17.56 9,400 263,300 -6.3
18/01/2024
17.85
 11,288,700 17.67 18.06 17.49 313,300 124,200 4.7
17/01/2024
17.60
 12,452,200 17.78 17.85 17.42 214,900 304,100 -2.2
16/01/2024
17.63
 20,216,200 16.43 17.63 16.43 129,900 191,700 -1.5
15/01/2024
16.50
 3,850,000 16.71 16.75 16.29 600 295,200 -6.9

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