CTCP Nhôm Sông Hồng (nsh)

4.50
0
(0%)
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
(2025-11-05) 		0 0% 486,800 3,800 0.0
4.40
4.50
4.50
2 tháng
(2025-10-06) 		-0.20 -4.26% 1,486,500 18,200 0.1
4.30
4.70
4.50
3 tháng
(2025-09-08) 		-0.20 -4.26% 2,619,900 23,300 0.1
4.30
4.80
4.50
6 tháng
(2025-06-09) 		0.30 7.14% 9,124,000 28,500 0.1
4.10
5.10
4.50
12 tháng
(2024-12-10) 		0 0% 20,488,425 42,600 0.2
3.60
6.40
4.50
24 tháng
(2023-12-18) 		0 0% 39,375,478 215,700 1.1
3.60
6.80
4.50
36 tháng
(2022-12-21) 		0.20 4.65% 56,235,751 222,100 1.0
3.60
6.80
4.50
60 tháng
(2020-12-31) 		0.50 12.50% 167,787,225 237,400 0.6
3
20.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
9.30
 89,913 9.80 9.80 9.30 0 0 0
29/04/2022
9.80
 88,110 9.70 9.80 9.40 0 0 0
28/04/2022
9.70
 153,000 9.50 9.90 9.50 700 0 0.0
27/04/2022
9.50
 151,500 9.20 9.50 8.80 0 0 0
26/04/2022
9.20
 275,100 9.30 9.30 8.60 900 0 0.0
25/04/2022
9.30
 76,015 9.30 10 8.90 0 500 -0.0
22/04/2022
9.30
 203,000 8.60 9.40 8.80 100 300 -0.0
21/04/2022
8.60
 346,700 9.50 9.50 8.60 500 1,000 -0.0
20/04/2022
9.50
 156,000 9.90 10.30 9.50 0 0 0
19/04/2022
9.90
 168,200 10.60 11.20 9.90 0 0 0
18/04/2022
10.60
 212,900 11.70 11.90 10.60 0 0 0
15/04/2022
11.70
 119,700 11.90 12.10 11.40 0 0 0
14/04/2022
11.90
 137,700 11.80 12.20 11.70 500 1,500 -0.0
13/04/2022
11.80
 184,300 11.50 11.90 10.50 1,000 0 0.0
12/04/2022
11.50
 254,000 12.70 12.90 11.50 800 0 0.0
08/04/2022
12.70
 235,900 13.60 13.90 12.70 2,500 0 0.0
07/04/2022
13.60
 111,000 14.10 14.30 13.60 0 0 0
06/04/2022
14.10
 189,200 13.90 14.40 13.40 1,000 1,000 -0.0
05/04/2022
13.90
 83,200 14.10 14.20 13.80 100 0 0.0
04/04/2022
14.10
 155,857 13.80 14.40 13.80 0 0 0
01/04/2022
13.80
 369,300 14.20 14.20 13.40 0 0 0
31/03/2022
14.20
 183,100 14.30 14.90 14.10 0 0 0
30/03/2022
14.30
 499,342 15.50 15.50 14.20 300 0 0.0
29/03/2022
15.50
 164,100 15.50 15.60 15.20 0 0 0
28/03/2022
15.50
 227,800 16 16 15 400 1,000 -0.0
25/03/2022
16
 230,800 16.20 16.40 15.70 0 1,500 -0.0
24/03/2022
16.20
 498,140 15.50 16.40 15.60 0 1,000 -0.0
23/03/2022
15.50
 325,010 15.70 16 15.40 5,500 0 0.1
22/03/2022
15.70
 332,900 15.10 15.70 15 500 100 0.0
21/03/2022
15.10
 200,100 15.50 15.80 15.10 300 0 0.0
18/03/2022
15.50
 304,000 15.30 15.90 14.90 1,000 0 0.0
17/03/2022
15.30
 255,000 15 16 15 700 100 0.0
16/03/2022
15
 281,154 15 15.40 14.60 200 4,300 -0.1
15/03/2022
15
 436,110 15.90 15.90 14.50 600 2,000 -0.0
14/03/2022
15.90
 372,000 17 17 15.50 400 0 0.0
11/03/2022
17
 311,320 17.60 18 16.50 2,700 2,000 0.0
10/03/2022
17.60
 854,407 16.90 18.50 16 100 1,800 -0.0
09/03/2022
16.90
 905,047 17.10 17.10 15.60 7,700 1,000 0.1
08/03/2022
17.10
 736,243 18.50 18.50 16.80 2,700 0 0.0
07/03/2022
18.50
 599,000 17.90 18.70 17.90 0 2,000 -0.0
04/03/2022
17.90
 901,169 17.80 18.50 17.70 0 4,600 -0.1
03/03/2022
17.80
 711,400 17.20 18 17.20 1,700 100 0.0
02/03/2022
17.20
 607,104 16.60 17.40 16.40 1,000 0 0.0
01/03/2022
16.60
 740,935 16.90 18.30 16.60 10,700 2,000 0.1
28/02/2022
16.90
 1,547,242 15.40 16.90 16.10 400 3,000 -0.0
25/02/2022
15.40
 570,279 14 15.40 14 0 1,000 -0.0
24/02/2022
14
 449,700 14.70 14.90 13.30 7,300 9,000 -0.0
23/02/2022
14.70
 376,234 14.10 14.70 14.20 0 0 0
22/02/2022
14.10
 361,817 13.90 15 13.60 300 50,000 -0.7
21/02/2022
13.90
 229,264 14.20 14.50 13.80 10,000 0 0.1
18/02/2022
14.20
 525,710 13.40 14.50 13.50 0 0 0
17/02/2022
13.40
 75,310 13.50 14 13.40 0 100 -0.0
16/02/2022
13.50
 111,800 13.80 14.40 13.30 0 0 0
15/02/2022
13.80
 300,144 12.70 13.90 12.30 0 0 0
14/02/2022
12.70
 256,792 13.90 13.90 12.70 100 600 -0.0
11/02/2022
13.90
 334,326 13.40 14.10 13.40 0 0 0
10/02/2022
13.40
 537,891 12.60 13.80 12.90 1,000 0 0.0
09/02/2022
12.60
 197,910 11.50 12.60 11.70 0 0 0
08/02/2022
11.50
 198,048 10.50 11.50 10.50 0 4,100 -0.0
07/02/2022
10.50
 43,601 10 11 10.50 0 0 0
28/01/2022
10
 36,419 9.90 10 9.20 0 0 0
27/01/2022
9.90
 50,372 10.20 10.20 9.30 0 5,000 -0.0
26/01/2022
10.20
 45,200 10.20 10.60 9.90 0 0 0
25/01/2022
10.20
 43,800 10.10 10.30 9.90 100 0 0.0
24/01/2022
10.10
 175,109 11.20 11.20 10.10 4,500 25,000 -0.2
21/01/2022
11.20
 78,604 11 11.30 10.90 200 0 0.0
20/01/2022
11
 66,600 10.40 11.10 10.40 0 0 0
19/01/2022
10.40
 119,200 10.40 11 10 0 0 0
18/01/2022
10.40
 195,200 11.50 11.50 10.40 1,400 0 0.0
17/01/2022
11.50
 178,302 12.70 12.80 11.50 0 0 0
14/01/2022
12.70
 101,700 12.90 13 11.80 0 0 0
13/01/2022
12.90
 157,600 13.70 14 12.90 0 1,400 -0.0
12/01/2022
13.70
 114,400 13.80 13.80 13 0 0 0
11/01/2022
13.80
 145,825 14 14 13.40 0 0 0
10/01/2022
14
 253,144 14 14.50 13.90 0 0 0
07/01/2022
14
 334,934 14.50 14.90 14 0 0 0
06/01/2022
14.50
 454,615 13.20 14.50 13.40 0 5,500 -0.1
05/01/2022
13.20
 128,600 13.10 13.30 13 0 0 0
04/01/2022
13.10
 92,730 13.10 13.40 12.90 0 0 0
31/12/2021
13.10
 86,300 13.10 13.30 13 0 1,000 -0.0
30/12/2021
13.10
 74,150 13.30 13.40 13 0 0 0
29/12/2021
13.30
 60,004 13.50 13.70 13.10 100 0 0.0
28/12/2021
13.50
 125,161 13.70 13.80 13.20 1,000 0 0.0
27/12/2021
13.70
 79,068 13.40 13.70 13.40 0 0 0
24/12/2021
13.40
 113,050 13.30 13.60 13 0 0 0
23/12/2021
13.30
 161,000 13.20 13.60 12.70 5,400 600 0.1
22/12/2021
13.20
 165,083 13.40 13.60 13.20 0 0 0
21/12/2021
13.40
 79,200 13.60 13.70 13.30 0 0 0
20/12/2021
13.60
 166,000 13.80 14 13.30 15,600 0 0.2
17/12/2021
13.80
 175,600 14 14.10 13.60 4,700 0 0.1
16/12/2021
14
 112,570 14.20 14.30 13.70 16,900 0 0.2
15/12/2021
14.20
 258,300 14.10 15.50 14.20 13,400 0 0.2
14/12/2021
14.10
 258,374 12.90 14.10 12.90 0 4,200 -0.1
13/12/2021
12.90
 159,240 13 13.20 12.70 0 0 0
10/12/2021
13
 173,700 13.10 13.60 12.70 5,500 0 0.1
09/12/2021
13.10
 104,200 13.30 13.30 12.90 0 0 0
08/12/2021
13.30
 70,917 13.60 14.20 13.20 0 300 -0.0
07/12/2021
13.60
 178,173 12.80 13.60 12.50 0 0 0
06/12/2021
12.80
 256,410 14.20 14.20 12.80 0 2,100 -0.0
03/12/2021
14.20
 155,400 14.90 14.90 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |