CTCP Nhôm Sông Hồng (nsh)

5.10
-0.10
(-1.92%)
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
(2026-02-11) 		0.80 18.18% 3,903,700 -13,200 -0.1
4.40
5.20
5.10
2 tháng
(2026-01-12) 		0.20 4% 7,610,500 104,600 0.4
4.40
5.20
5.10
3 tháng
(2025-12-15) 		0.80 18.18% 9,949,300 102,900 0.4
4.40
5.50
5.10
6 tháng
(2025-09-15) 		0.40 8.33% 12,298,900 122,700 0.5
4.30
5.50
5.10
12 tháng
(2025-03-18) 		-0.20 -3.70% 23,446,100 136,700 0.5
3.60
5.50
5.10
24 tháng
(2024-03-25) 		0.30 6.12% 47,617,396 308,200 1.4
3.60
6.80
5.10
36 tháng
(2023-03-29) 		0.60 13.04% 62,859,319 312,100 1.4
3.60
6.80
5.10
60 tháng
(2021-04-08) 		-3.60 -40.91% 164,754,766 335,200 1.0
3
20.90
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
14.90
 190,578 14.70 15 14.50 0 0 0
01/12/2021
14.70
 152,755 15 15.20 14.60 0 0 0
30/11/2021
15
 190,848 14.70 15.40 14.60 0 0 0
29/11/2021
14.70
 186,789 15.10 15.10 14.50 0 500 -0.0
26/11/2021
15.10
 255,667 15.60 15.60 15.10 0 1,100 -0.0
25/11/2021
15.60
 190,700 15.30 15.80 15.20 0 500 -0.0
24/11/2021
15.30
 245,415 15.50 16 15.30 0 500 -0.0
23/11/2021
15.50
 281,374 15.80 15.80 14.50 1,500 1,800 -0.0
22/11/2021
15.80
 255,808 16.10 16.40 15.80 100 0 0.0
19/11/2021
16.10
 601,773 16.30 17.10 15.80 2,000 2,500 -0.0
18/11/2021
16.30
 408,995 16.80 16.90 16.20 100 0 0.0
17/11/2021
16.80
 313,800 16.90 17 16.50 6,200 40,200 -0.6
16/11/2021
16.90
 482,586 17.80 17.90 16.90 4,100 80,000 -1.3
15/11/2021
17.80
 945,076 16.40 17.90 16.30 0 5,400 -0.1
12/11/2021
16.40
 238,275 16.70 16.90 16.20 400 20,000 -0.3
11/11/2021
16.70
 511,225 16 16.90 15.80 10,700 1,300 0.1
10/11/2021
16
 253,621 16.20 16.30 16 20,000 13,500 0.1
09/11/2021
16.20
 258,372 16.20 16.20 16 30,000 500 0.5
08/11/2021
16.20
 247,500 16.50 16.50 15.90 0 0 0
05/11/2021
16.50
 197,320 16.90 17 16.30 0 0 0
04/11/2021
16.90
 308,117 15.80 16.90 15.10 500 6,000 -0.1
03/11/2021
15.80
 551,100 16.50 16.60 15.80 100 1,000 -0.0
02/11/2021
16.50
 521,257 16.80 16.80 16.40 4,700 8,100 -0.1
01/11/2021
16.80
 603,718 17.20 17.30 16.70 1,500 12,100 -0.2
29/10/2021
17.20
 359,528 17.50 17.70 17.10 300 2,000 -0.0
28/10/2021
17.50
 525,947 17.30 17.80 17 100 14,500 -0.2
27/10/2021
17.30
 524,500 17.50 17.90 17.30 0 15,000 -0.3
26/10/2021
17.50
 313,700 17.50 17.80 17 3,000 0 0.1
25/10/2021
17.50
 360,300 17 18 17.10 0 6,200 -0.1
22/10/2021
17
 661,800 17.60 17.60 16.90 0 1,000 -0.0
21/10/2021
17.60
 258,700 18 18 17.50 600 1,300 -0.0
20/10/2021
18
 458,200 18.10 19.20 17.50 5,000 3,500 0.0
19/10/2021
18.10
 394,700 18.10 18.30 17 13,300 0 0.2
18/10/2021
18.10
 482,500 18.90 19.50 18.10 400 0 0
15/10/2021
18.90
 573,200 18.80 19.70 18.70 1,500 0 0.0
14/10/2021
18.80
 300,900 18.60 19.10 18.60 400 8,000 -0.1
13/10/2021
18.60
 631,300 18.70 19.80 18.40 10,100 19,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |