CTCP Nhôm Sông Hồng (nsh)

4.10
-0.10
(-2.38%)
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
(2026-08-12) 		-0.20 -4.65% 245,600 13,600 0
4.10
4.30
4.20
2 tháng
(2026-07-13) 		-0.40 -8.89% 829,900 20,800 0
4
4.50
4.20
3 tháng
(2026-06-15) 		-0.70 -14.58% 1,727,100 21,900 0
4
4.80
4.20
6 tháng
(2026-03-16) 		-1 -19.61% 15,791,600 2,300 -0.1
4
5.80
4.20
12 tháng
(2025-09-16) 		-0.70 -14.58% 28,405,500 126,000 0.4
4
5.80
4.20
24 tháng
(2024-09-23) 		-1.10 -21.15% 49,263,862 154,900 0.6
3.60
6.40
4.20
36 tháng
(2023-09-27) 		-1.10 -21.15% 67,053,678 316,600 1.4
3.60
6.80
4.20
60 tháng
(2021-10-07) 		-13.80 -77.09% 141,529,968 129,700 -1.7
3
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
4.40
 148,416 4.80 5 4.40 100 1,100 -0.0
31/01/2023
4.80
 50,400 4.80 4.90 4.70 0 0 0
30/01/2023
4.80
 194,999 4.60 4.90 4.50 0 0 0
27/01/2023
4.60
 38,400 4.60 4.80 4.40 0 0 0
19/01/2023
4.60
 58,700 4.50 4.60 4.30 700 5,000 -0.0
18/01/2023
4.50
 62,800 4.40 4.60 4.40 0 0 0
17/01/2023
4.40
 51,900 4.30 4.50 4.30 100 0 0.0
16/01/2023
4.30
 5,201 4.30 4.40 4.20 0 0 0
13/01/2023
4.30
 20,800 4.30 4.40 4.30 0 0 0
12/01/2023
4.30
 34,009 4.30 4.50 4.20 0 0 0
11/01/2023
4.30
 48,201 4.30 4.50 4.30 300 0 0.0
10/01/2023
4.30
 24,700 4.40 4.40 4.20 0 0 0
09/01/2023
4.40
 12,900 4.40 4.50 4.30 0 0 0
06/01/2023
4.40
 36,100 4.40 4.50 4.30 0 0 0
05/01/2023
4.40
 28,700 4.40 4.50 4.30 0 0 0
04/01/2023
4.40
 74,300 4.50 4.50 4.30 0 0 0
03/01/2023
4.50
 43,200 4.20 4.50 4 0 0 0
30/12/2022
4.20
 43,300 4.50 4.50 4.20 0 0 0
29/12/2022
4.50
 53,800 4.50 4.90 4.40 0 0 0
28/12/2022
4.50
 99,309 4.10 4.50 4.50 0 0 0
27/12/2022
4.10
 53,201 3.80 4.10 4.10 0 0 0
26/12/2022
3.80
 52,028 4.10 4.10 3.80 0 0 0
23/12/2022
4.10
 16,300 4.20 4.30 4.10 0 0 0
22/12/2022
4.20
 39,800 4.30 4.30 4.10 1,900 0 0.0
21/12/2022
4.30
 58,400 4.40 4.60 4.10 3,000 0 0.0
20/12/2022
4.40
 131,401 4.70 4.80 4.30 0 0 0
19/12/2022
4.70
 62,228 4.80 5 4.60 0 0 0
16/12/2022
4.80
 209,601 4.50 4.90 4.40 0 0 0
15/12/2022
4.50
 36,300 4.40 4.50 4.40 100 0 0.0
14/12/2022
4.40
 104,428 4.10 4.50 4.10 0 2,500 -0.0
13/12/2022
4.10
 50,625 4.20 4.20 3.90 0 0 0
12/12/2022
4.20
 16,201 4.20 4.40 4.20 0 0 0
09/12/2022
4.20
 63,000 4.30 4.40 4 0 0 0
08/12/2022
4.30
 66,400 4.10 4.40 4.10 0 3,500 -0.0
07/12/2022
4.10
 81,300 4.50 4.60 4.10 0 0 0
06/12/2022
4.50
 140,324 5 5 4.50 2,000 0 0.0
05/12/2022
5
 102,700 4.80 5 4.80 0 4,400 -0.0
02/12/2022
4.80
 83,933 4.90 4.90 4.50 0 2,000 -0.0
01/12/2022
4.90
 163,317 4.80 5.10 4.80 0 0 0
30/11/2022
4.80
 234,300 4.70 4.80 4.60 2,400 0 0.0
29/11/2022
4.70
 90,500 4.50 4.90 4.30 3,000 0 0.0
28/11/2022
4.50
 112,500 4.10 4.50 4.10 0 0 0
25/11/2022
4.10
 44,900 3.90 4.10 3.90 0 4,000 -0.0
24/11/2022
3.90
 81,800 4.10 4.10 3.80 0 0 0
23/11/2022
4.10
 103,057 4.10 4.20 3.80 4,000 0 0.0
22/11/2022
4.10
 208,141 4.20 4.50 3.80 3,000 0 0.0
21/11/2022
4.20
 63,406 3.90 4.20 4 0 0 0
18/11/2022
3.90
 124,900 3.60 3.90 3.70 0 2,900 -0.0
17/11/2022
3.60
 127,700 3.30 3.60 3.40 3,400 5,500 -0.0
16/11/2022
3.30
 140,947 3 3.30 2.70 0 1,000 -0.0
15/11/2022
3
 116,000 3.30 3.30 3 3,000 0 0.0
14/11/2022
3.30
 34,000 3.60 3.60 3.30 0 0 0
11/11/2022
3.60
 91,300 3.90 3.90 3.60 0 1,700 -0.0
10/11/2022
3.90
 67,405 4.30 4.30 3.90 0 0 0
09/11/2022
4.30
 37,050 4.30 4.50 4.20 0 10,200 -0.0
08/11/2022
4.30
 33,145 4.40 4.40 4.10 0 0 0
07/11/2022
4.40
 42,200 4.80 4.80 4.40 6,500 0 0.0
04/11/2022
4.80
 51,700 4.90 4.90 4.60 0 0 0
03/11/2022
4.90
 45,900 5 5 4.70 200 0 0.0
02/11/2022
5
 36,600 4.90 5 4.80 0 0 0
01/11/2022
4.90
 51,700 5 5.10 4.70 0 0 0
31/10/2022
5
 52,000 5.20 5.20 4.80 0 0 0
28/10/2022
5.20
 37,616 5.10 5.40 5.20 5,000 2,500 0.0
27/10/2022
5.10
 111,046 4.70 5.10 4.80 0 0 0
26/10/2022
4.70
 37,040 5 5.20 4.60 0 0 0
25/10/2022
5
 65,100 5 5.20 4.60 0 0 0
24/10/2022
5
 73,310 5.40 5.60 5 200 0 0.0
21/10/2022
5.40
 83,600 5.70 5.70 5.20 2,900 0 0.0
20/10/2022
5.70
 43,200 5.80 5.80 5.60 100 0 0.0
19/10/2022
5.80
 99,900 5.80 5.90 5.70 100 0 0.0
18/10/2022
5.80
 81,400 5.70 6 5.60 0 0 0
17/10/2022
5.70
 31,200 5.70 5.80 5.60 0 700 -0.0
14/10/2022
5.70
 120,048 5.80 6.10 5.50 0 5,000 -0.0
13/10/2022
5.80
 99,500 5.70 6 5.60 200 0 0.0
12/10/2022
5.70
 64,021 5.50 5.80 5.50 0 5,500 -0.0
11/10/2022
5.50
 184,200 6 6 5.40 900 0 0.0
10/10/2022
6
 56,758 5.70 6 5.70 0 0 0
07/10/2022
5.70
 124,700 6.10 6.10 5.50 2,000 0 0.0
06/10/2022
6.10
 101,200 6.60 6.60 6 3,200 0 0.0
05/10/2022
6.60
 53,466 6.10 6.60 6.30 0 1,000 -0.0
04/10/2022
6.10
 94,700 6.10 6.70 6 0 0 0
03/10/2022
6.10
 54,901 6.40 6.70 6 0 1,500 -0.0
30/09/2022
6.40
 143,500 6.80 6.90 6.30 8,100 2,200 0.0
29/09/2022
6.80
 85,420 7.10 7.40 6.80 0 0 0
28/09/2022
7.10
 172,623 6.90 7.40 6.90 400 11,500 -0.1
27/09/2022
6.90
 147,100 6.30 6.90 6.30 600 0 0.0
26/09/2022
6.30
 130,900 6.90 7 6.30 500 0 0.0
23/09/2022
6.90
 139,601 7.20 7.40 6.90 500 1,800 -0.0
22/09/2022
7.20
 155,000 7.30 7.40 7 700 3,000 -0.0
21/09/2022
7.30
 85,700 7.50 7.50 7 900 800 0.0
20/09/2022
7.50
 121,200 7.50 8 7 2,000 12,600 -0.1
19/09/2022
7.50
 489,600 8.30 8.40 7.50 7,900 98,400 -0.7
16/09/2022
8.30
 146,908 8.50 8.60 8.30 16,600 0 0.1
15/09/2022
8.50
 160,530 8.70 9.20 8.40 20,500 100 0.2
14/09/2022
8.70
 331,840 8.50 8.90 8 45,200 0 0.4
13/09/2022
8.50
 302,805 9.10 9.10 8.30 8,400 0 0.1
12/09/2022
9.10
 428,693 8.80 9.50 8.60 26,600 0 0.2
09/09/2022
8.80
 433,000 8 8.80 7.70 10,100 2,000 0.1
08/09/2022
8
 430,805 8.80 9 8 0 0 0
07/09/2022
8.80
 997,200 8 8.80 8.50 0 10,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |