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)
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
12/10/2021
18.70
 1,008,500 17 18.70 17.30 0 17,800 -0.3
11/10/2021
17
 311,600 17.40 17.50 16.80 0 6,000 -0.1
08/10/2021
17.40
 323,200 17.90 18.30 17 1,200 600 0.0
07/10/2021
17.90
 305,159 18 18 17.60 300 1,000 -0.0
06/10/2021
18
 553,300 16.90 18.10 17 0 27,600 -0.5
05/10/2021
16.90
 468,750 17.70 18.50 16.90 200 7,100 -0.1
04/10/2021
17.70
 715,714 16.10 17.70 16.20 300 10,700 -0.2
01/10/2021
16.10
 405,552 16.60 16.60 15.60 200 2,600 -0.0
30/09/2021
16.60
 400,786 17.10 17.50 16.60 10,200 7,800 0.0
29/09/2021
17.10
 434,605 16.50 17.10 16.50 20,800 0 0.4
28/09/2021
16.50
 885,653 16.40 17 14.80 3,800 16,700 -0.2
27/09/2021
16.40
 929,985 18.20 18.20 16.40 7,900 4,100 0.1
24/09/2021
18.20
 799,799 20.20 20.30 18.20 22,000 900 0.4
23/09/2021
20.20
 958,993 20.90 22.30 19.60 54,800 6,600 1.0
22/09/2021
20.90
 883,671 19 20.90 19.50 11,600 35,000 -0.5
21/09/2021
19
 729,416 17.30 19 16.60 9,200 5,400 0.1
20/09/2021
17.30
 975,862 17 17.90 16 5,600 9,500 -0.1
17/09/2021
17
 1,946,389 17.90 19.60 16.20 41,100 42,800 -0.0
16/09/2021
17.90
 360,851 16.30 17.90 17.90 5,000 2,000 0.1
15/09/2021
16.30
 414,800 14.90 16.30 16.30 1,300 0 0.0
14/09/2021
14.90
 474,609 13.60 14.90 14.90 0 0 0
13/09/2021
13.60
 315,787 12.40 13.60 12.40 0 3,000 -0.0
10/09/2021
12.40
 396,159 12.20 12.50 12.10 5,000 1,000 0.0
09/09/2021
12.20
 271,531 11.90 12.30 11.90 13,500 0 0.2
08/09/2021
11.90
 328,544 12.30 12.30 11.20 18,900 0 0.2
07/09/2021
12.30
 643,010 12.60 13.30 12.20 44,200 6,000 0.5
06/09/2021
12.60
 756,298 12.30 12.80 11.80 89,300 3,000 1.1
01/09/2021
12.30
 472,263 11.80 12.50 12 2,400 0 0.0
31/08/2021
11.80
 777,327 11 12 11 0 3,000 -0.0
30/08/2021
11
 515,951 10.30 11.20 10.40 1,000 6,100 -0.1
27/08/2021
10.30
 360,800 10.30 10.50 9.70 0 1,000 -0.0
26/08/2021
10.30
 379,736 10.80 10.90 10.20 3,000 0 0.0
25/08/2021
10.80
 364,566 11.20 11.50 10.70 5,000 0 0.1
24/08/2021
11.20
 648,329 10.70 11.60 10 0 5,100 -0.1
23/08/2021
10.70
 848,057 9.80 10.70 9.40 1,000 5,000 -0.0
20/08/2021
9.80
 1,820,700 10.10 11.10 9.20 5,000 14,400 -0.1
19/08/2021
10.10
 386,000 9.20 10.10 9.50 0 0 0
18/08/2021
9.20
 596,800 8.40 9.20 8.70 3,100 200 0.0
17/08/2021
8.40
 663,100 7.70 8.40 7.70 14,400 3,000 0.1
16/08/2021
7.70
 124,300 7.50 7.80 7.50 0 0 0
13/08/2021
7.50
 169,100 7.60 7.70 7.40 0 0 0
12/08/2021
7.60
 140,450 7.70 7.70 7.30 3,000 0 0.0
11/08/2021
7.70
 164,700 7.80 8 7.60 0 0 0
10/08/2021
7.80
 169,300 7.90 8 7.60 3,000 0 0.0
09/08/2021
7.90
 215,600 7.70 8.30 7.60 2,000 3,000 -0.0
06/08/2021
7.70
 314,300 7 7.70 7.20 0 3,000 -0.0
05/08/2021
7
 249,900 6.40 7 6.30 2,000 5,000 -0.0
04/08/2021
6.40
 113,600 6.30 6.50 6.10 400 2,700 -0.0
03/08/2021
6.30
 51,300 6.40 6.40 6.20 3,000 0 0.0
02/08/2021
6.40
 60,200 6.40 6.60 6.20 0 0 0
30/07/2021
6.40
 77,700 6.20 6.40 6.10 8,000 3,000 0.0
29/07/2021
6.20
 78,200 6.10 6.20 6 3,000 3,000 -0.0
28/07/2021
6.10
 53,400 6.10 6.20 6 0 0 0
27/07/2021
6.10
 41,715 6.20 6.40 6.10 0 100 -0.0
26/07/2021
6.20
 27,000 6.20 6.20 6.10 0 0 0
23/07/2021
6.20
 73,400 6.40 6.50 6 2,000 0 0.0
22/07/2021
6.40
 56,400 6.40 6.50 6.30 8,000 0 0.1
21/07/2021
6.40
 17,700 6.40 6.60 6.30 2,000 0 0.0
20/07/2021
6.40
 49,725 6.20 6.40 5.90 0 0 0
19/07/2021
6.20
 137,900 6.80 6.80 6.20 5,500 0 0.0
16/07/2021
6.80
 64,800 6.80 7 6.60 0 0 0
15/07/2021
6.80
 130,500 6.20 6.80 6.20 0 5,000 -0.0
14/07/2021
6.20
 171,345 5.90 6.40 6 7,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |