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)
12/01/2024
16.54
 7,293,000 16.39 16.86 16.36 85,000 170,500 -2.0
11/01/2024
16.64
 5,285,800 16.47 16.64 16.47 263,000 18,100 5.7
10/01/2024
16.36
 11,128,300 16.61 16.71 16.25 13,200 379,300 -8.5
09/01/2024
16.71
 12,462,600 16.96 16.96 16.47 17,000 295,600 -6.6
08/01/2024
16.89
 8,018,500 17.10 17.28 16.89 61,100 218,700 -3.8
05/01/2024
17.07
 7,599,300 16.93 17.14 16.86 400 100,400 -2.4
04/01/2024
17.07
 9,047,100 17.14 17.32 16.86 10,200 147,400 -3.3
03/01/2024
17.14
 6,128,200 16.82 17.14 16.71 152,000 83,600 1.6
02/01/2024
16.82
 10,520,600 17.49 17.56 16.82 19,000 98,300 -1.9
01/01/2024
17.46
 5,496,000 17.42 17.46 17.32 6,700 0 0.2
29/12/2023
17.46
 5,496,000 17.42 17.46 17.32 6,700 0 0.2
28/12/2023
17.39
 9,245,600 17.07 17.53 17.03 168,000 58,700 2.7
27/12/2023
17.07
 6,714,700 17.32 17.39 17.07 2,000 56,300 -1.3
26/12/2023
17.14
 9,483,500 17.14 17.28 16.93 129,500 52,500 1.9
25/12/2023
17.07
 11,256,300 17.24 17.70 17.07 83,900 15,400 1.7
22/12/2023
17.21
 7,395,600 17.32 17.53 17.00 673,000 16,800 16.0
21/12/2023
17.21
 12,571,700 16.86 17.46 16.78 186,500 85,400 2.5
20/12/2023
17.00
 6,519,100 16.93 17.07 16.82 3,900 101,700 -2.3
19/12/2023
17.00
 11,203,600 16.15 17.00 16.11 464,100 424,400 0.8
18/12/2023
16.11
 5,217,300 16.50 16.57 16.11 151,700 40,500 2.5
15/12/2023
16.47
 7,260,700 16.11 16.54 16.04 644,500 15,100 14.5
14/12/2023
16.15
 7,706,900 16.36 16.39 16.01 412,300 15,200 9.1
13/12/2023
16.08
 10,489,000 16.64 16.75 16.08 57,800 25,100 0.8
12/12/2023
16.54
 6,618,000 16.61 16.86 16.50 111,200 5,600 2.5
11/12/2023
16.47
 7,115,200 16.50 16.64 16.18 663,500 14,300 15.0
08/12/2023
16.50
 13,076,400 16.64 17.28 16.43 433,000 18,000 9.9
07/12/2023
16.50
 15,719,200 16.93 16.96 16.01 30,900 563,300 -12.4
06/12/2023
16.78
 12,297,500 16.64 16.86 16.39 314,700 657,900 -8.0
05/12/2023
16.68
 10,469,500 16.96 16.96 16.54 135,700 129,600 0.2
04/12/2023
16.89
 14,430,000 16.54 17.14 16.25 1,451,900 13,400 34.3
01/12/2023
16.22
 15,835,800 16.47 16.47 15.72 71,300 374,000 -6.8
30/11/2023
16.29
 12,675,300 16.25 16.61 16.08 2,605,300 76,300 58.2
29/11/2023
16.22
 16,683,000 16.15 16.57 16.01 508,400 284,000 5.2
28/11/2023
16.15
 17,317,100 15.47 16.15 15.33 188,600 18,000 3.8
27/11/2023
15.44
 8,933,100 15.65 15.90 15.40 4,900 349,100 -7.6
24/11/2023
15.65
 17,659,300 15.12 15.65 14.73 1,313,400 100 27.8
23/11/2023
14.98
 17,641,000 16.22 16.29 14.98 630,800 40,700 13.1
22/11/2023
16.08
 11,798,900 15.72 16.08 15.54 1,567,800 800 35.0
21/11/2023
15.72
 17,533,500 16.01 16.47 15.72 320,500 238,300 1.8
20/11/2023
15.72
 13,302,800 15.12 15.79 15.12 763,500 5,600 16.7
17/11/2023
15.47
 21,622,000 15.37 15.76 15.12 1,580,700 61,500 33.1
16/11/2023
15.30
 9,146,500 15.08 15.30 14.94 0 0 0
15/11/2023
15.19
 17,054,000 15.97 15.97 15.08 592,300 375,300 4.6
14/11/2023
15.30
 13,697,400 15.51 15.51 14.94 1,005,300 167,700 18.0
13/11/2023
15.23
 19,792,400 14.59 15.40 14.52 1,752,500 104,500 35.4
10/11/2023
14.52
 15,282,700 14.52 15.19 14.48 189,700 71,100 2.5
09/11/2023
14.70
 14,863,700 14.87 15.23 14.66 2,202,300 117,000 44.0
08/11/2023
14.62
 15,428,500 13.67 14.62 13.63 219,400 99,100 2.4
07/11/2023
13.67
 7,857,200 13.70 13.95 13.49 70,600 44,800 0.5
06/11/2023
13.81
 7,827,200 13.63 13.81 13.56 91,000 156,900 -1.3
03/11/2023
13.63
 9,844,600 13.53 13.77 13.28 101,800 198,300 -1.8
02/11/2023
13.53
 10,478,200 12.85 13.56 12.82 148,500 30,300 2.2
01/11/2023
12.68
 5,632,700 12.46 12.68 12.22 52,900 500 0.9
31/10/2023
12.39
 6,814,400 12.75 12.92 12.32 212,600 800 3.8
30/10/2023
12.75
 7,302,600 12.75 13.24 12.71 27,200 15,600 0.2
27/10/2023
12.75
 4,832,800 12.50 12.78 12.15 0 18,700 -0.3
26/10/2023
12.25
 10,710,400 12.82 13.17 12.25 28,100 140,900 -2.0
25/10/2023
13.17
 5,017,800 13.24 13.67 13.07 13,300 12,600 0.0
24/10/2023
13.21
 4,315,500 13.14 13.21 12.85 11,600 30,400 -0.3
23/10/2023
13.10
 5,458,900 13.10 13.24 12.78 3,600 283,000 -5.1
20/10/2023
13.03
 6,099,500 12.61 13.10 12.39 20,900 68,000 -0.8
19/10/2023
12.64
 5,344,400 12.61 12.92 12.22 6,900 77,800 -1.3
18/10/2023
12.78
 12,439,500 13.46 13.46 12.25 286,800 23,600 4.8
17/10/2023
13.17
 7,376,900 14.23 14.34 13.17 148,400 204,900 -1.2
16/10/2023
14.09
 8,194,200 14.59 14.73 14.09 36,700 144,100 -2.2
13/10/2023
14.55
 7,247,300 14.13 14.55 14.02 50,000 94,100 -0.9
12/10/2023
14.38
 7,096,200 14.59 14.77 14.23 134,900 120,900 0.3
11/10/2023
14.52
 7,163,600 14.13 14.52 14.06 152,800 0 3.1
10/10/2023
14.13
 7,599,900 14.31 14.41 14.13 13,800 81,100 -1.3
09/10/2023
14.13
 9,835,900 13.67 14.13 13.49 20,200 114,000 -1.8
06/10/2023
13.56
 5,012,600 13.17 13.56 12.96 113,600 8,200 2.0
05/10/2023
13.17
 5,595,800 13.70 13.77 13.14 2,100 55,100 -1.0
04/10/2023
13.60
 7,727,500 12.61 13.74 12.61 177,200 99,100 1.5
03/10/2023
13.14
 11,662,500 13.81 13.85 13.14 17,700 366,800 -6.7
02/10/2023
14.09
 4,303,600 13.99 14.27 13.85 55,100 5,800 1.0
29/09/2023
13.99
 4,912,800 14.23 14.34 13.88 0 575,000 -11.4
28/09/2023
14.09
 6,797,100 14.09 14.13 13.53 500 460,800 -9.0
27/09/2023
13.99
 6,862,800 13.46 13.99 13.17 124,300 330,200 -3.9
26/09/2023
13.35
 9,386,800 13.31 14.09 13.31 737,500 147,400 11.2
25/09/2023
13.74
 13,534,900 14.41 14.87 13.74 503,800 63,000 8.6
22/09/2023
14.77
 27,469,700 15.23 15.47 14.77 76,300 424,800 -7.4
21/09/2023
15.86
 17,771,100 16.18 16.75 15.86 61,700 474,600 -9.5
20/09/2023
16.18
 8,009,200 16.08 16.25 15.93 73,500 404,300 -7.5
19/09/2023
16.08
 14,731,100 15.47 16.08 14.87 348,100 428,200 -1.7
18/09/2023
15.26
 11,567,400 15.23 15.72 15.16 0 0 0
15/09/2023
15.23
 10,240,400 15.12 15.58 14.80 566,500 0 12.1
14/09/2023
15.08
 11,954,700 15.62 15.65 14.87 60,600 46,400 0.3
13/09/2023
15.62
 16,985,800 15.47 16.15 15.05 85,700 175,600 -2.0
12/09/2023
15.40
 12,518,200 14.87 15.44 14.70 179,600 400 3.8
11/09/2023
14.87
 15,850,600 15.58 15.58 14.87 52,700 58,000 -0.1
08/09/2023
15.47
 16,080,100 14.80 15.54 14.66 538,900 5,500 11.3
07/09/2023
14.80
 12,059,000 15.12 15.19 14.73 300 68,500 -1.4
06/09/2023
14.98
 21,031,100 14.09 14.98 13.85 36,000 1,192,400 -23.1
05/09/2023
14.02
 12,000,000 13.88 14.09 13.74 5,200 6,500 0.0
04/09/2023
10.48
 12,315,500 10.69 10.80 10.41 7,810 30,030 -0.3
01/09/2023
9.28
 7,653,700 9.67 9.67 9.28 96,400 75,000 0.3
31/08/2023
13.67
 10,372,300 13.46 13.81 13.46 42,500 76,400 -0.7
30/08/2023
13.31
 7,166,500 13.03 13.38 12.96 20,400 70,800 -0.9
29/08/2023
13.03
 5,195,800 13.24 13.28 12.96 0 38,400 -0.7
28/08/2023
13.17
 6,379,200 12.89 13.17 12.85 82,700 29,500 1.0

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