CTCP Nhôm Sông Hồng (nsh)

4.80
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
(2026-05-13) 		-0.20 -4% 2,366,600 2,600 0
4.70
5.20
4.80
2 tháng
(2026-04-13) 		-0.50 -9.43% 6,756,900 4,000 0
4.70
5.60
4.80
3 tháng
(2026-03-16) 		-0.30 -5.88% 14,013,000 -20,100 -0.1
4.60
5.80
4.80
6 tháng
(2025-12-15) 		0.40 9.09% 24,320,600 83,800 0.3
4.40
5.80
4.80
12 tháng
(2025-06-17) 		0.50 11.63% 33,336,500 109,800 0.4
4.20
5.80
4.80
24 tháng
(2024-06-24) 		-0.60 -11.11% 51,353,078 204,800 0.9
3.60
6.40
4.80
36 tháng
(2023-06-28) 		-0.90 -15.79% 71,595,732 207,200 0.8
3.60
6.80
4.80
60 tháng
(2021-07-08) 		-2.20 -31.43% 165,814,736 309,700 0.7
3
20.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
4
 137,800 4.40 4.40 4 200 0 0.0
18/12/2020
4.40
 113,400 4.20 4.50 4.30 1,000 0 0.0
17/12/2020
4.20
 108,600 3.90 4.20 3.70 1,200 0 0.0
16/12/2020
3.90
 124,109 4.20 4.30 3.90 0 0 0
15/12/2020
4.20
 134,601 4.50 4.50 4.10 0 400 -0.0
14/12/2020
4.50
 103,800 4.60 4.90 4.30 0 6,600 -0.0
11/12/2020
4.60
 214,000 4.70 4.90 4.30 0 0 0
10/12/2020
4.70
 106,000 4.80 5 4.70 400 0 0.0
09/12/2020
4.80
 340,400 4.40 4.80 4.40 1,000 0 0.0
08/12/2020
4.40
 78,500 4.30 4.60 4.10 0 0 0
07/12/2020
4.30
 381,093 4.50 4.90 4.10 0 1,000 -0.0
04/12/2020
4.50
 108,610 4.10 4.50 4.50 0 0 0
03/12/2020
4.10
 90,800 3.80 4.10 4 0 500 -0.0
02/12/2020
3.80
 120,470 3.50 3.80 3.70 0 2,200 -0.0
01/12/2020
3.50
 143,800 3.20 3.50 2.90 0 17,800 -0.1
30/11/2020
3.20
 336,510 3.50 3.50 3.20 0 0 0
27/11/2020
3.50
 255,900 3.80 3.80 3.50 0 0 0
26/11/2020
3.80
 164,300 3.70 4 3.40 0 1,000 -0.0
25/11/2020
3.70
 564,080 3.40 3.70 3.20 1,500 0 0.0
24/11/2020
3.40
 289,700 3.10 3.40 3.30 10,000 0 0.0
23/11/2020
3.10
 116,200 2.90 3.10 3.10 1,000 0 0.0
20/11/2020
2.90
 587,633 2.70 2.90 2.80 10,000 0 0.0
19/11/2020
2.70
 42,238 2.50 2.70 2.70 0 0 0
18/11/2020
2.50
 64,500 2.30 2.50 2.30 0 0 0
17/11/2020
2.30
 97,733 2.10 2.30 2.10 0 0 0
16/11/2020
2.10
 36,400 2.10 2.10 2.10 0 0 0
13/11/2020
2.10
 16,000 2.10 2.20 2.10 0 0 0
12/11/2020
2.10
 13,700 2.20 2.20 2 0 0 0
11/11/2020
2.20
 24,600 2.10 2.20 2 0 0 0
10/11/2020
2.10
 8,400 2.20 2.20 2 0 0 0
09/11/2020
2.20
 14,100 2.10 2.20 2 0 0 0
06/11/2020
2.10
 46,700 2.10 2.20 2.10 0 0 0
05/11/2020
2.10
 35,200 2.20 2.30 2.10 0 0 0
04/11/2020
2.20
 88,300 2 2.20 1.90 0 0 0
03/11/2020
2
 4,100 1.90 2 2 0 0 0
02/11/2020
1.90
 22,600 1.90 1.90 1.80 0 0 0
30/10/2020
1.90
 10,800 1.90 1.90 1.80 0 0 0
29/10/2020
1.90
 27,700 1.90 1.90 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |