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)
25/08/2023
12.82
 6,894,000 13.03 13.07 12.78 14,100 70,100 -1.0
24/08/2023
13.03
 5,747,600 12.68 13.03 12.57 7,500 26,800 -0.4
23/08/2023
12.68
 4,139,200 12.89 12.89 12.68 18,200 2,000 0.3
22/08/2023
12.68
 9,765,100 12.61 12.82 11.97 11,400 155,500 -2.6
21/08/2023
12.54
 10,043,000 13.03 13.17 12.54 6,600 87,300 -1.4
18/08/2023
13.17
 15,988,600 13.99 14.06 13.17 140,800 412,600 -5.3
17/08/2023
14.16
 15,876,600 14.45 14.62 14.16 136,600 134,400 0.0
16/08/2023
14.38
 6,032,700 14.45 14.45 14.16 105,800 6,000 2.0
15/08/2023
14.45
 7,736,800 14.45 14.52 14.16 176,500 200 3.5
14/08/2023
14.38
 17,781,200 13.95 14.52 13.88 487,000 509,800 -0.4
11/08/2023
13.81
 10,058,900 13.53 13.95 13.21 61,700 15,000 0.9
10/08/2023
13.46
 5,531,900 13.88 13.88 13.46 3,100 11,800 -0.2
09/08/2023
13.85
 10,499,900 13.63 13.88 13.42 108,500 52,000 1.1
08/08/2023
13.63
 9,894,500 13.70 13.85 13.60 4,200 101,600 -1.9
07/08/2023
13.63
 7,523,100 13.74 13.77 13.53 3,500 334,700 -6.4
04/08/2023
13.63
 6,237,600 13.35 13.63 13.31 13,100 23,300 -0.2
03/08/2023
13.35
 12,373,800 13.60 13.60 13.21 20,300 68,800 -0.9
02/08/2023
13.60
 6,246,000 13.46 13.74 13.31 151,400 119,700 0.6
01/08/2023
13.49
 12,103,800 13.95 13.95 13.49 106,000 81,500 0.5
31/07/2023
13.95
 10,697,200 14.34 14.34 13.67 57,000 99,800 -0.8
28/07/2023
14.02
 8,538,500 13.99 14.27 13.81 147,500 199,700 -1.0
27/07/2023
13.92
 7,427,200 13.92 14.02 13.60 20,700 59,900 -0.8
26/07/2023
13.92
 8,404,600 13.88 14.23 13.81 306,000 169,400 2.7
25/07/2023
13.88
 7,861,300 13.88 13.99 13.74 315,500 75,900 4.7
24/07/2023
13.88
 7,556,000 13.99 14.09 13.77 13,000 339,900 -6.4
21/07/2023
13.95
 8,240,300 13.67 14.02 13.60 170,400 384,600 -4.2
20/07/2023
13.60
 8,884,900 13.46 13.67 13.31 611,100 91,300 9.9
19/07/2023
13.49
 10,621,900 13.60 13.67 13.38 793,000 200 15.2
18/07/2023
13.53
 8,957,300 13.74 13.74 13.49 546,400 366,000 3.5
17/07/2023
13.77
 6,968,600 13.85 14.02 13.67 949,100 400 18.6
14/07/2023
13.70
 14,633,000 13.35 13.70 13.24 81,700 3,600 1.5
13/07/2023
13.21
 5,104,700 13.38 13.42 13.17 400 7,000 -0.1
12/07/2023
13.17
 8,857,500 13.28 13.31 12.92 31,400 116,500 -1.6
11/07/2023
13.21
 11,051,000 13.28 13.42 13.14 20,200 5,400 0.3
10/07/2023
13.31
 11,239,900 13.14 13.38 13.03 5,500 43,100 -0.7
07/07/2023
13.03
 15,394,500 12.32 13.07 12.18 97,000 53,400 0.8
06/07/2023
12.39
 8,693,000 12.54 12.68 12.18 4,700 29,300 -0.4
05/07/2023
12.54
 18,043,300 12.50 12.82 12.36 17,100 170,500 -2.7
04/07/2023
12.39
 10,700,500 12.22 12.39 12.07 99,800 21,300 1.4
03/07/2023
12.18
 4,938,200 12.32 12.32 12.18 69,000 0 1.2
30/06/2023
12.22
 5,679,600 12.15 12.29 12.11 177,900 4,600 3.0
29/06/2023
12.22
 14,871,200 12.85 12.89 12.22 8,100 89,400 -1.4
28/06/2023
12.85
 10,928,300 12.78 13.00 12.75 44,500 84,600 -0.7
27/06/2023
12.78
 7,499,300 12.92 12.92 12.57 51,000 101,800 -0.9
26/06/2023
12.82
 12,453,200 12.89 13.03 12.39 132,400 569,300 -7.8
23/06/2023
12.89
 16,006,500 12.61 12.92 12.54 18,600 33,000 -0.3
22/06/2023
12.54
 11,369,600 12.61 12.68 12.46 133,200 1,200 2.3
21/06/2023
12.54
 17,537,800 11.97 12.57 11.93 51,300 177,600 -2.1
20/06/2023
12.00
 5,813,400 11.61 12.00 11.61 12,000 200 0.2
19/06/2023
11.61
 7,317,600 11.90 11.90 11.61 7,700 153,700 -2.4
16/06/2023
11.90
 15,748,800 11.97 12.18 11.79 313,900 77,300 4.0
15/06/2023
11.86
 13,479,400 12.11 12.15 11.79 187,500 78,600 1.9
14/06/2023
12.11
 8,967,100 12.39 12.39 12.07 104,500 15,900 1.5
13/06/2023
12.36
 21,309,000 11.76 12.46 11.61 269,000 98,000 3.0
12/06/2023
11.69
 10,792,600 11.86 11.90 11.40 6,100 156,200 -2.5
09/06/2023
11.83
 10,673,300 11.61 11.83 11.44 372,200 3,200 6.0
08/06/2023
11.54
 16,296,200 11.83 11.93 11.54 33,900 5,400 0.5
07/06/2023
11.83
 13,088,700 11.86 12.15 11.79 23,600 66,900 -0.7
06/06/2023
11.61
 10,299,400 11.47 11.72 11.37 113,500 3,000 1.8
05/06/2023
11.51
 13,970,000 11.54 11.79 11.33 6,000 58,700 -0.9
02/06/2023
11.22
 15,207,100 10.98 11.40 10.87 71,100 598,400 -8.3
01/06/2023
10.87
 9,526,900 10.98 11.01 10.66 7,100 1,157,000 -17.6
31/05/2023
10.98
 12,528,300 11.05 11.19 10.91 100 1,016,500 -15.8
30/05/2023
10.98
 16,869,000 10.80 11.05 10.73 97,600 1,563,600 -22.4
29/05/2023
10.73
 6,982,200 10.48 10.76 10.38 143,900 515,300 -5.5
26/05/2023
10.41
 4,747,500 10.55 10.55 10.34 6,200 566,900 -8.2
25/05/2023
10.52
 4,056,300 10.41 10.59 10.34 5,100 74,300 -1.0
24/05/2023
10.48
 6,697,400 10.76 10.76 10.48 0 1,200 0.0
23/05/2023
10.69
 5,206,400 10.84 10.91 10.62 5,000 2,900 0.0
22/05/2023
10.80
 8,644,000 10.34 10.84 10.34 177,600 9,700 2.5
19/05/2023
10.34
 3,722,300 10.30 10.45 10.27 1,000 504,300 -7.4
18/05/2023
10.30
 5,893,600 10.30 10.38 10.20 20,700 523,800 -7.3
17/05/2023
10.27
 7,629,200 10.48 10.55 10.27 12,300 9,300 0.0
16/05/2023
10.48
 5,605,100 10.62 10.73 10.41 9,400 10,000 0.0
15/05/2023
10.62
 8,945,300 11.05 11.05 10.62 10,100 74,200 -1.0
12/05/2023
10.91
 7,823,000 10.76 11.05 10.76 5,000 62,400 -0.9
11/05/2023
10.76
 8,509,400 10.76 10.98 10.66 3,100 91,400 -1.4
10/05/2023
10.73
 4,724,800 10.66 10.76 10.59 44,400 0 0.7
09/05/2023
10.66
 11,873,900 10.41 10.69 10.34 72,500 726,800 -9.8
08/05/2023
10.27
 2,758,000 10.41 10.41 10.27 0 6,500 -0.1
05/05/2023
10.27
 3,182,500 10.20 10.45 10.13 5,000 4,500 0.0
04/05/2023
10.20
 3,346,700 10.27 10.41 10.13 2,600 70,200 -1.0
03/05/2023
10.87
 18,752,600 10.98 11.44 10.87 1,249,600 27,400 18.8
02/05/2023
9.99
 8,193,200 10.06 10.30 9.70 89,100 6,200 1.2
01/05/2023
9.81
 9,742,300 9.53 9.88 9.28 473,400 13,300 6.4
28/04/2023
10.30
 3,119,400 10.27 10.38 10.23 1,100 0 0.0
27/04/2023
10.27
 2,543,700 10.48 10.52 10.27 5,700 2,000 0.1
26/04/2023
10.48
 5,072,000 9.99 10.48 9.91 3,120 0 0.0
25/04/2023
9.99
 3,829,300 9.91 10.27 9.84 0 100 0.0
24/04/2023
9.81
 5,180,500 10.02 10.06 9.77 32,100 134 0.4
21/04/2023
10.02
 7,163,400 10.34 10.34 9.95 39,330 200 0.6
20/04/2023
10.38
 3,066,600 10.38 10.41 10.27 50,600 0 0.7
19/04/2023
10.38
 3,684,100 10.55 10.62 10.38 5,600 12,100 -0.1
18/04/2023
10.55
 3,260,200 10.55 10.62 10.48 1,000 2,400 0.0
17/04/2023
10.48
 2,530,500 10.34 10.55 10.34 700 0 0.0
14/04/2023
10.38
 6,845,200 10.45 10.59 10.34 5,700 6,800 0.0
13/04/2023
10.34
 3,995,200 10.45 10.48 10.27 6,020 710 0.1
12/04/2023
10.41
 4,071,700 10.55 10.62 10.41 10,200 1,504 0.1
11/04/2023
10.55
 5,872,000 10.20 10.55 10.20 2,600 4,900 0.0
10/04/2023
10.23
 12,802,600 10.38 10.59 10.20 27,120 14,000 0.2

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