CTCP Nhôm Sông Hồng (nsh)

4.20
0.10
(2.44%)
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
(2026-06-30) 		-0.60 -13.04% 725,300 4,200 0
4
4.60
4.10
2 tháng
(2026-06-01) 		-0.80 -16.67% 2,460,900 6,300 0
4
5.20
4.10
3 tháng
(2026-05-04) 		-1.40 -25.93% 4,842,400 9,600 0
4
5.50
4.10
6 tháng
(2026-02-02) 		-0.80 -16.67% 20,869,600 66,400 0.2
4
5.80
4.10
12 tháng
(2025-08-04) 		-0.50 -11.11% 31,959,000 110,800 0.4
4
5.80
4.10
24 tháng
(2024-08-09) 		-0.70 -14.89% 51,116,457 161,100 0.7
3.60
6.40
4.10
36 tháng
(2023-08-15) 		-2.10 -34.43% 69,011,478 305,100 1.4
3.60
6.80
4.10
60 tháng
(2021-08-25) 		-6.80 -62.96% 158,995,875 286,900 0.6
3
20.90
4.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2022
5.70
 52,300 6 6.10 5.70 1,000 0 0.0
25/07/2022
6
 24,800 6.10 6.10 5.80 2,600 0 0.0
22/07/2022
6.10
 58,500 6.20 6.30 6 10,200 0 0.1
21/07/2022
6.20
 40,300 6.30 6.30 6.10 9,800 0 0.1
20/07/2022
6.30
 113,700 6.10 6.40 6.10 0 0 0
19/07/2022
6.10
 49,500 6.20 6.20 6 0 0 0
18/07/2022
6.20
 58,800 6.10 6.30 6 0 0 0
15/07/2022
6.10
 91,100 5.90 6.10 5.90 0 0 0
14/07/2022
5.90
 29,900 5.90 5.90 5.60 0 0 0
13/07/2022
5.90
 42,900 5.90 6 5.60 0 0 0
12/07/2022
5.90
 41,900 5.70 5.90 5.30 0 100 -0.0
11/07/2022
5.70
 54,000 5.80 5.80 5.50 1,300 0 0.0
08/07/2022
5.80
 36,600 5.50 6 5.60 0 0 0
07/07/2022
5.50
 56,700 5.70 5.70 5.20 0 0 0
06/07/2022
5.70
 42,806 5.80 5.90 5.50 100 3,000 -0.0
05/07/2022
5.80
 36,000 6 6.10 5.80 0 0 0
04/07/2022
6
 15,000 5.90 6.10 5.90 0 0 0
01/07/2022
5.90
 53,600 5.90 5.90 5.60 0 0 0
30/06/2022
5.90
 50,300 6.10 6.20 5.80 2,800 5,400 -0.0
29/06/2022
6.10
 31,000 6.20 6.30 6 0 0 0
28/06/2022
6.20
 45,100 6.10 6.30 6 0 0 0
27/06/2022
6.10
 23,800 5.90 6.40 5.40 0 100 -0.0
24/06/2022
5.90
 51,200 5.90 6.10 5.60 5,000 0 0.0
23/06/2022
5.90
 27,300 5.70 6 5.70 1,000 0 0.0
22/06/2022
5.70
 63,700 5.30 5.80 5.40 0 3,000 -0.0
21/06/2022
5.30
 87,800 5.40 5.60 4.90 1,000 0 0.0
20/06/2022
5.40
 64,000 6 6.20 5.40 100 0 0.0
17/06/2022
6
 84,900 6.50 6.50 5.90 2,600 0 0.0
16/06/2022
6.50
 32,800 6.40 6.90 6.50 400 0 0.0
15/06/2022
6.40
 146,800 7.10 7.30 6.40 1,500 0 0.0
14/06/2022
7.10
 94,500 7.20 7.50 6.60 6,100 0 0.0
13/06/2022
7.20
 63,900 7.90 7.90 7.20 100 0 0.0
10/06/2022
7.90
 56,912 8.20 8.40 7.90 4,000 0 0.0
09/06/2022
8.20
 122,020 7.90 8.60 8 0 0 0
08/06/2022
7.90
 42,500 7.80 8.20 7.80 0 200 -0.0
07/06/2022
7.80
 28,350 8.10 8.10 7.60 0 0 0
06/06/2022
8.10
 29,400 8.30 8.30 8 0 1,000 -0.0
03/06/2022
8.30
 80,008 8.40 8.40 8 0 700 -0.0
02/06/2022
8.40
 68,000 8.60 8.80 8.30 0 0 0
01/06/2022
8.60
 89,300 8.50 8.70 8.40 0 0 0
31/05/2022
8.50
 99,500 8.90 9.30 8.50 2,100 0 0.0
30/05/2022
8.90
 102,876 8.10 8.90 8 0 500 -0.0
27/05/2022
8.10
 132,200 8 8.30 8 0 500 -0.0
26/05/2022
8
 84,900 7.90 8.10 7.80 300 0 0.0
25/05/2022
7.90
 143,600 7.60 7.90 7.50 500 0 0.0
24/05/2022
7.60
 33,300 7.90 8 7.50 0 0 0
23/05/2022
7.90
 37,224 8 8.10 7.70 0 0 0
20/05/2022
8
 89,300 7.90 8.10 7.70 0 0 0
19/05/2022
7.90
 74,905 8 8 7.50 0 0 0
18/05/2022
8
 58,811 8 8.20 7.90 0 0 0
17/05/2022
8
 64,300 7.40 8 7.20 0 0 0
16/05/2022
7.40
 74,814 7.40 7.80 7.40 0 0 0
13/05/2022
7.40
 92,300 7.80 7.90 7.10 1,000 2,000 -0.0
12/05/2022
7.80
 62,300 8.40 8.40 7.60 500 0 0.0
11/05/2022
8.40
 56,304 8.20 8.50 8 800 1,000 -0.0
10/05/2022
8.20
 81,300 8.20 8.20 7.40 0 0 0
09/05/2022
8.20
 143,500 9.10 9.10 8.20 0 0 0
06/05/2022
9.10
 87,576 9.50 9.50 9 0 0 0
05/05/2022
9.50
 97,258 9.30 9.70 8.90 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |