CTCP Nhôm Sông Hồng (nsh)

4.80
0.10
(2.13%)
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
(2025-12-29) 		0.20 4.44% 3,345,500 44,400 0.2
4.50
5.50
4.80
2 tháng
(2025-12-01) 		0.30 6.82% 3,806,200 56,500 0.2
4.40
5.50
4.80
3 tháng
(2025-10-30) 		0.10 2.17% 4,360,300 66,000 0.3
4.40
5.50
4.80
6 tháng
(2025-08-01) 		0.30 6.82% 10,009,200 79,000 0.3
4.30
5.50
4.80
12 tháng
(2025-02-03) 		0.30 6.82% 23,605,768 110,000 0.5
3.60
6.40
4.80
24 tháng
(2024-02-15) 		-0.20 -4.08% 42,074,227 265,500 1.3
3.60
6.80
4.80
36 tháng
(2023-02-13) 		0.20 4.44% 58,310,423 277,200 1.3
3.60
6.80
4.80
60 tháng
(2021-02-23) 		-0.50 -9.62% 165,889,299 285,500 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)
24/06/2020
1.60
 39,500 1.50 1.60 1.40 0 0 0
23/06/2020
1.50
 40,010 1.50 1.60 1.50 0 0 0
22/06/2020
1.50
 45,200 1.60 1.60 1.50 0 0 0
19/06/2020
1.60
 3,400 1.60 1.60 1.60 0 0 0
18/06/2020
1.60
 500 1.50 1.60 1.50 0 0 0
17/06/2020
1.50
 25,600 1.60 1.60 1.50 0 0 0
16/06/2020
1.60
 41,700 1.60 1.60 1.50 0 0 0
15/06/2020
1.60
 9,600 1.70 1.70 1.60 0 0 0
12/06/2020
1.70
 73,200 1.60 1.70 1.50 0 0 0
11/06/2020
1.60
 78,621 1.60 1.70 1.60 0 0 0
10/06/2020
1.60
 73,700 1.50 1.60 1.50 0 0 0
09/06/2020
1.50
 97,047 1.40 1.50 1.40 6,000 0 0.0
08/06/2020
1.40
 9,700 1.30 1.40 1.30 0 0 0
05/06/2020
1.30
 11,100 1.30 1.40 1.30 0 0 0
04/06/2020
1.30
 19,147 1.40 1.40 1.30 0 0 0
03/06/2020
1.40
 4,200 1.30 1.40 1.30 0 0 0
02/06/2020
1.30
 9,900 1.40 1.40 1.30 0 0 0
01/06/2020
1.40
 26,100 1.30 1.40 1.20 0 0 0
29/05/2020
1.30
 600 1.40 1.40 1.30 0 0 0
28/05/2020
1.40
 16,800 1.40 1.40 1.30 0 0 0
27/05/2020
1.40
 11,117 1.40 1.40 1.30 0 0 0
26/05/2020
1.40
 7,600 1.30 1.40 1.30 0 900 -0.0
25/05/2020
1.30
 13,000 1.40 1.40 1.30 0 0 0
22/05/2020
1.40
 4,700 1.40 1.40 1.30 0 0 0
21/05/2020
1.40
 6,400 1.40 1.40 1.30 0 0 0
20/05/2020
1.40
 5,100 1.30 1.40 1.30 0 0 0
19/05/2020
1.30
 77,600 1.40 1.40 1.30 0 0 0
18/05/2020
1.40
 9,110 1.40 1.40 1.30 0 0 0
15/05/2020
1.40
 8,800 1.40 1.40 1.30 0 0 0
14/05/2020
1.40
 6,400 1.30 1.40 1.30 0 0 0
13/05/2020
1.30
 200 1.20 1.30 1.30 0 0 0
12/05/2020
1.20
 19,000 1.30 1.40 1.20 0 0 0
11/05/2020
1.30
 21,500 1.40 1.40 1.30 0 0 0
08/05/2020
1.40
 12,300 1.40 1.40 1.30 0 0 0
07/05/2020
1.40
 22,000 1.30 1.40 1.30 0 0 0
06/05/2020
1.30
 18,200 1.30 1.30 1.20 0 0 0
05/05/2020
1.30
 3,200 1.30 1.30 1.30 0 0 0
04/05/2020
1.30
 5,700 1.20 1.30 1.20 0 0 0
29/04/2020
1.20
 5,000 1.30 1.30 1.20 0 0 0
28/04/2020
1.30
 13,000 1.20 1.30 1.20 0 0 0
27/04/2020
1.20
 10,400 1.20 1.30 1.20 0 0 0
24/04/2020
1.20
 600 1.30 1.30 1.20 0 0 0
23/04/2020
1.30
 14,500 1.30 1.40 1.20 0 0 0
22/04/2020
1.30
 21,905 1.30 1.30 1.20 0 0 0
21/04/2020
1.30
 605 1.40 1.40 1.30 0 0 0
20/04/2020
1.40
 14,600 1.30 1.40 1.30 0 0 0
17/04/2020
1.30
 1,600 1.30 1.30 1.20 0 0 0
16/04/2020
1.30
 3,200 1.30 1.30 1.30 0 0 0
15/04/2020
1.30
 11,020 1.30 1.30 1.20 0 0 0
14/04/2020
1.30
 3,100 1.30 1.30 1.20 0 0 0
13/04/2020
1.30
 200 1.30 1.30 1.30 0 0 0
10/04/2020
1.30
 34,600 1.30 1.30 1.20 0 0 0
09/04/2020
1.30
 13,130 1.30 1.30 1.20 0 0 0
08/04/2020
1.30
 1,300 1.30 1.30 1.20 0 0 0
07/04/2020
1.30
 15,200 1.40 1.40 1.30 0 0 0
06/04/2020
1.40
 20,400 1.30 1.40 1.30 0 5,000 -0.0
03/04/2020
1.30
 14,920 1.20 1.30 1.20 0 3,500 -0.0
01/04/2020
1.20
 4,500 1.10 1.20 1 0 0 0
31/03/2020
1.10
 43,700 1.20 1.20 1.10 4,000 0 0.0
30/03/2020
1.20
 6,200 1.30 1.30 1.20 2,700 0 0.0
27/03/2020
1.30
 100 1.30 1.30 1.30 0 0 0
26/03/2020
1.30
 5,200 1.20 1.30 1.20 0 0 0
25/03/2020
1.20
 11,900 1.30 1.30 1.20 0 0 0
24/03/2020
1.30
 44,700 1.30 1.30 1.20 2,700 0 0.0
23/03/2020
1.30
 18,400 1.40 1.40 1.30 0 0 0
20/03/2020
1.40
 57,130 1.30 1.40 1.30 0 0 0
19/03/2020
1.30
 26,000 1.30 1.30 1.20 0 0 0
18/03/2020
1.30
 17,310 1.30 1.40 1.30 0 0 0
17/03/2020
1.30
 8,900 1.20 1.30 1.20 0 0 0
16/03/2020
1.20
 19,400 1.30 1.30 1.20 0 0 0
13/03/2020
1.30
 61,000 1.30 1.30 1.20 0 0 0
12/03/2020
1.30
 10,000 1.40 1.40 1.30 0 0 0
11/03/2020
1.40
 50,000 1.50 1.50 1.40 0 0 0
10/03/2020
1.50
 40,000 1.50 1.50 1.40 0 0 0
09/03/2020
1.50
 700 1.60 1.60 1.50 0 0 0
06/03/2020
1.60
 20,400 1.60 1.60 1.50 0 0 0
05/03/2020
1.60
 300 1.60 1.60 1.50 0 0 0
04/03/2020
1.60
 41,400 1.50 1.60 1.50 0 0 0
03/03/2020
1.50
 9,600 1.50 1.50 1.50 0 0 0
02/03/2020
1.50
 700 1.50 1.50 1.50 0 0 0
28/02/2020
1.50
 20,200 1.50 1.50 1.40 0 0 0
27/02/2020
1.50
 27,000 1.50 1.50 1.40 0 0 0
26/02/2020
1.50
 1,000 1.50 1.50 1.50 0 0 0
25/02/2020
1.50
 29,600 1.60 1.60 1.50 0 0 0
24/02/2020
1.60
 90,300 1.60 1.60 1.50 0 0 0
21/02/2020
1.60
 10,100 1.60 1.60 1.50 0 0 0
20/02/2020
1.60
 200 1.50 1.60 1.50 0 0 0
19/02/2020
1.50
 26,000 1.50 1.50 1.40 0 0 0
18/02/2020
1.50
 63,900 1.50 1.50 1.40 0 0 0
17/02/2020
1.50
 43,100 1.40 1.50 1.50 0 0 0
14/02/2020
1.40
 39,100 1.50 1.50 1.40 0 0 0
13/02/2020
1.50
 85,800 1.50 1.60 1.50 0 0 0
12/02/2020
1.50
 18,700 1.60 1.60 1.50 0 0 0
11/02/2020
1.60
 16,000 1.50 1.60 1.50 0 0 0
10/02/2020
1.50
 106,510 1.60 1.60 1.50 0 0 0
07/02/2020
1.60
 94,000 1.60 1.60 1.50 0 0 0
06/02/2020
1.60
 34,800 1.50 1.60 1.50 0 0 0
05/02/2020
1.50
 45,600 1.60 1.60 1.50 0 0 0
04/02/2020
1.60
 61,200 1.60 1.60 1.50 0 0 0
03/02/2020
1.60
 86,000 1.70 1.70 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |