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)
21/05/2021
8.40
 147,600 8.60 8.60 8.20 700 0 0.0
20/05/2021
8.60
 278,300 9 9 8.40 1,200 0 0.0
19/05/2021
9
 149,082 9 9 8.80 0 0 0
18/05/2021
9
 203,128 8.80 9.30 8.70 0 0 0
17/05/2021
8.80
 299,208 9.10 9.10 8.70 2,000 0 0.0
14/05/2021
9.10
 245,302 9.40 9.50 9 1,000 42,000 -0.4
13/05/2021
9.40
 365,460 9.80 9.90 9 1,200 0 0.0
12/05/2021
9.80
 155,600 9.70 9.80 9.30 900 0 0.0
11/05/2021
9.70
 426,302 9.70 10.60 9 43,200 200 0.4
10/05/2021
9.70
 485,087 8.90 9.70 8.50 0 1,000 -0.0
07/05/2021
8.90
 338,100 8.80 9.20 8.70 0 0 0
06/05/2021
8.80
 194,300 9.20 9.20 8.80 1,500 0 0.0
05/05/2021
9.20
 218,100 9 9.20 8.90 1,000 0 0.0
04/05/2021
9
 122,425 9.40 9.40 8.60 0 500 -0.0
29/04/2021
9.40
 120,227 9.30 9.70 9.20 2,000 0 0.0
28/04/2021
9.30
 137,711 8.50 9.30 8.20 1,000 0 0.0
27/04/2021
8.50
 202,200 8.90 8.90 8.10 0 0 0
26/04/2021
8.90
 201,415 9.60 9.60 8.90 500 0 0.0
23/04/2021
9.60
 402,323 9.50 9.80 8.80 0 0 0
22/04/2021
9.50
 487,900 10.50 10.50 9.50 500 0 0.0
20/04/2021
10.50
 549,143 11.20 12.30 10.20 2,000 0 0.0
19/04/2021
11.20
 706,427 10.20 11.20 10.20 400 3,000 -0.0
16/04/2021
10.20
 498,500 9.30 10.20 9.50 0 0 0
15/04/2021
9.30
 446,158 9.10 9.50 9.20 3,500 0 0.0
14/04/2021
9.10
 207,300 8.90 9.20 8.90 0 0 0
13/04/2021
8.90
 272,810 9.30 9.50 8.90 1,500 0 0.0
12/04/2021
9.30
 354,570 9.20 9.60 8.80 4,000 0 0.0
09/04/2021
9.20
 190,700 8.80 9.30 8.60 0 500 -0.0
08/04/2021
8.80
 462,400 9.10 9.10 8.30 1,400 0 0.0
07/04/2021
9.10
 259,346 9.10 9.50 9.10 0 500 -0.0
06/04/2021
9.10
 541,200 8.30 9.10 8.60 0 500 -0.0
05/04/2021
8.30
 601,400 7.60 8.30 7.70 0 500 -0.0
02/04/2021
7.60
 215,872 7.60 7.80 7.50 600 0 0.0
01/04/2021
7.60
 122,200 7.60 7.70 7.50 0 0 0
31/03/2021
7.60
 240,223 7.50 7.90 7.30 1,000 500 0.0
30/03/2021
7.50
 282,576 7.70 7.70 7 500 0 0.0
29/03/2021
7.70
 205,024 7.70 7.80 7.40 0 0 0
26/03/2021
7.70
 446,030 7.30 7.90 6.60 500 1,800 -0.0
25/03/2021
7.30
 180,217 7.90 8 7.30 1,500 0 0.0
24/03/2021
7.90
 383,623 7.50 7.90 7.30 0 200 -0.0
23/03/2021
7.50
 567,993 6.90 7.50 6.80 0 5,500 -0.0
22/03/2021
6.90
 287,815 7.30 7.30 6.80 500 1,500 -0.0
19/03/2021
7.30
 631,127 6.80 7.40 7 0 1,000 -0.0
18/03/2021
6.80
 393,669 6.20 6.80 6.40 9,400 40,500 -0.2
17/03/2021
6.20
 537,300 5.70 6.20 5.60 0 500 -0.0
16/03/2021
5.70
 77,000 5.80 5.80 5.50 0 1,000 -0.0
15/03/2021
5.80
 75,100 5.80 5.80 5.60 500 0 0.0
12/03/2021
5.80
 76,400 5.90 5.90 5.70 0 1,000 -0.0
11/03/2021
5.90
 59,400 5.80 5.90 5.70 5,500 0 0.0
10/03/2021
5.80
 80,600 5.80 5.90 5.60 0 500 -0.0
09/03/2021
5.80
 91,600 6.10 6.20 5.80 500 1,000 -0.0
08/03/2021
6.10
 202,700 6.10 6.30 6 0 1,000 -0.0
05/03/2021
6.10
 150,400 5.80 6.20 5.60 0 500 -0.0
04/03/2021
5.80
 49,700 6 6 5.50 6,800 500 0.0
03/03/2021
6
 103,000 5.90 6.30 5.90 3,200 0 0.0
02/03/2021
5.90
 263,118 5.40 5.90 5.40 5,000 0 0.0
01/03/2021
5.40
 102,400 5.10 5.40 5.20 15,000 0 0.1
26/02/2021
5.10
 103,500 5.20 5.20 5 5,000 0 0.0
25/02/2021
5.20
 13,500 5.20 5.20 5.10 0 0 0
24/02/2021
5.20
 76,000 5.20 5.40 5.10 0 0 0
23/02/2021
5.20
 43,400 5.40 5.50 5.20 0 0 0
22/02/2021
5.40
 38,400 5.60 5.60 5.30 0 0 0
19/02/2021
5.60
 111,700 5.60 5.60 5.30 0 500 -0.0
18/02/2021
5.60
 169,000 5.20 5.60 5.20 0 0 0
17/02/2021
5.20
 72,400 5 5.20 4.90 0 0 0
09/02/2021
5
 96,500 5 5 4.50 0 0 0
08/02/2021
5
 80,000 5.20 5.20 4.70 0 0 0
05/02/2021
5.20
 54,200 5.20 5.40 4.90 0 0 0
04/02/2021
5.20
 26,400 5.20 5.20 4.90 0 0 0
03/02/2021
5.20
 62,800 4.90 5.30 5.10 300 0 0.0
02/02/2021
4.90
 41,000 5.20 5.20 4.80 0 10,000 -0.0
01/02/2021
5.20
 87,700 5.30 5.30 4.80 300 10,000 -0.0
29/01/2021
5.30
 128,600 5.10 5.50 4.60 0 11,200 -0.1
28/01/2021
5.10
 125,900 5.60 5.60 5.10 300 0 0.0
27/01/2021
5.60
 150,800 6.20 6.20 5.60 0 0 0
26/01/2021
6.20
 136,210 6.30 6.80 5.90 0 0 0
25/01/2021
6.30
 283,600 5.80 6.30 5.70 1,000 0 0.0
22/01/2021
5.80
 61,500 6.10 6.10 5.80 2,200 0 0.0
21/01/2021
6.10
 168,320 5.60 6.10 5.20 5,000 0 0.0
20/01/2021
5.60
 200,600 5.70 5.70 5.20 0 0 0
19/01/2021
5.70
 147,100 6.30 6.30 5.70 4,800 0 0.0
18/01/2021
6.30
 197,500 6.20 6.30 5.90 1,000 0 0.0
15/01/2021
6.20
 196,700 6.30 6.30 5.80 7,000 0 0.0
14/01/2021
6.30
 207,100 6.90 6.90 6.30 5,700 0 0.0
13/01/2021
6.90
 312,608 6.80 7.20 6.30 3,300 200 0.0
12/01/2021
6.80
 585,700 6.20 6.80 6.30 3,000 0 0.0
11/01/2021
6.20
 270,000 5.70 6.20 6 0 0 0
08/01/2021
5.70
 435,780 5.20 5.70 5.20 3,100 500 0.0
07/01/2021
5.20
 648,200 5.20 5.70 4.90 2,500 0 0.0
06/01/2021
5.20
 148,300 4.80 5.20 5.10 0 0 0
05/01/2021
4.80
 147,408 4.40 4.80 4.70 0 0 0
04/01/2021
4.40
 143,000 4 4.40 4 0 0 0
31/12/2020
4
 54,700 3.90 4 3.90 0 0 0
30/12/2020
3.90
 60,200 4 4 3.80 0 0 0
29/12/2020
4
 45,400 4 4 3.70 0 1,500 -0.0
28/12/2020
4
 65,250 4 4.10 3.90 0 100 -0.0
25/12/2020
4
 55,600 3.90 4.10 3.90 0 0 0
24/12/2020
3.90
 95,150 3.90 4.10 3.70 100 2,200 -0.0
23/12/2020
3.90
 111,610 4.10 4.10 3.70 100 2,200 -0.0
22/12/2020
4.10
 123,300 4 4.10 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |