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)
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
31/01/2020
1.70
 84,400 1.70 1.80 1.60 0 0 0
30/01/2020
1.70
 42,000 1.70 1.80 1.70 0 0 0
22/01/2020
1.70
 100,800 1.70 1.70 1.60 0 0 0
21/01/2020
1.70
 33,020 1.60 1.70 1.70 0 0 0
20/01/2020
1.60
 43,700 1.70 1.80 1.60 0 0 0
17/01/2020
1.70
 51,800 1.70 1.80 1.70 0 0 0
16/01/2020
1.70
 114,700 1.80 1.80 1.70 0 0 0
15/01/2020
1.80
 7,000 1.90 1.90 1.80 0 0 0
14/01/2020
1.90
 10,300 1.90 1.90 1.80 0 0 0
13/01/2020
1.90
 300 1.90 1.90 1.90 0 0 0
10/01/2020
1.90
 10,100 1.90 1.90 1.80 0 0 0
09/01/2020
1.90
 35,600 1.80 1.90 1.70 0 0 0
08/01/2020
1.80
 60,600 1.90 2 1.80 0 0 0
07/01/2020
1.90
 98,500 1.90 2 1.90 0 0 0
06/01/2020
1.90
 91,900 1.80 1.90 1.80 0 0 0
03/01/2020
1.80
 8,400 1.80 1.90 1.80 100 0 0.0
02/01/2020
1.80
 8,600 1.70 1.80 1.80 0 0 0
31/12/2019
1.70
 35,317 1.70 1.80 1.60 0 0 0
30/12/2019
1.70
 35,600 1.80 1.90 1.70 100 0 0.0
27/12/2019
1.80
 12,600 2 2 1.80 100 0 0.0
26/12/2019
2
 26,200 1.90 2 1.80 0 0 0
25/12/2019
1.90
 29,820 2 2 1.80 0 0 0
24/12/2019
2
 62,250 2 2.20 2 1,300 0 0.0
23/12/2019
2
 106,700 1.90 2 2 1,000 0 0.0
20/12/2019
1.90
 130,820 1.80 1.90 1.90 0 0 0
19/12/2019
1.80
 126,400 1.70 1.80 1.80 1,700 0 0.0
18/12/2019
1.70
 77,230 1.60 1.70 1.60 0 0 0
17/12/2019
1.60
 64,610 1.70 1.70 1.60 0 0 0
16/12/2019
1.70
 6,200 1.60 1.70 1.60 0 0 0
13/12/2019
1.60
 24,300 1.60 1.70 1.60 0 0 0
12/12/2019
1.60
 20,100 1.70 1.70 1.60 0 0 0
11/12/2019
1.70
 13,400 1.60 1.70 1.60 0 0 0
10/12/2019
1.60
 10,100 1.70 1.70 1.60 0 0 0
09/12/2019
1.70
 9,800 1.60 1.70 1.60 0 0 0
06/12/2019
1.60
 36,300 1.60 1.70 1.50 0 0 0
05/12/2019
1.60
 38,700 1.60 1.70 1.50 0 0 0
04/12/2019
1.60
 13,400 1.70 1.70 1.60 0 0 0
03/12/2019
1.70
 300 1.60 1.70 1.70 0 0 0
02/12/2019
1.60
 32,300 1.70 1.70 1.60 0 0 0
29/11/2019
1.70
 19,300 1.80 1.80 1.70 0 0 0
28/11/2019
1.80
 52,100 1.70 1.80 1.70 0 0 0
27/11/2019
1.70
 94,100 1.80 1.80 1.70 0 0 0
26/11/2019
1.80
 1,330 1.70 1.80 1.70 0 0 0
25/11/2019
1.70
 4,300 1.70 1.80 1.70 0 0 0
22/11/2019
1.70
 77,000 1.80 1.80 1.70 0 0 0
21/11/2019
1.80
 15,900 1.90 1.90 1.80 0 0 0
20/11/2019
1.90
 18,600 1.80 1.90 1.80 0 0 0
19/11/2019
1.80
 61,300 1.90 1.90 1.80 0 0 0
18/11/2019
1.90
 1,200 1.80 1.90 1.80 0 0 0
15/11/2019
1.80
 11,100 1.80 1.90 1.70 0 0 0
14/11/2019
1.80
 6,900 1.90 1.90 1.80 0 0 0
13/11/2019
1.90
 52,000 1.90 1.90 1.80 0 0 0
12/11/2019
1.90
 15,000 1.80 1.90 1.80 0 0 0
11/11/2019
1.80
 53,800 1.90 1.90 1.80 0 0 0
08/11/2019
1.90
 25,600 1.80 1.90 1.80 0 0 0
07/11/2019
1.80
 21,100 1.90 1.90 1.80 0 0 0
06/11/2019
1.90
 88,800 1.90 2 1.80 0 0 0
05/11/2019
1.90
 23,600 1.90 2 1.90 0 0 0
04/11/2019
1.90
 10,100 1.90 1.90 1.90 0 0 0
01/11/2019
1.90
 5,800 2 2 1.80 0 0 0
31/10/2019
2
 39,210 2 2 1.90 0 0 0
30/10/2019
2
 84,700 2 2 1.90 0 0 0
29/10/2019
2
 53,700 2.10 2.10 2 0 0 0
28/10/2019
2.10
 36,200 2 2.10 1.90 0 0 0
25/10/2019
2
 15,300 1.90 2 1.90 0 0 0
24/10/2019
1.90
 63,510 1.90 2 1.80 0 0 0
23/10/2019
1.90
 30,700 2 2 1.90 0 0 0
22/10/2019
2
 4,400 2 2.10 1.90 0 0 0
21/10/2019
2
 47,000 1.90 2 1.90 0 0 0
18/10/2019
1.90
 90,610 2 2.10 1.90 0 0 0
17/10/2019
2
 112,100 2.20 2.20 2 0 0 0
16/10/2019
2.20
 63,740 2.20 2.20 2 0 0 0
15/10/2019
2.20
 15,110 2.20 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |