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)
14/10/2019
2.20
 47,327 2.10 2.20 2.10 0 0 0
11/10/2019
2.10
 62,800 2.10 2.20 2.10 0 0 0
10/10/2019
2.10
 26,200 2.10 2.20 2 0 0 0
09/10/2019
2.10
 98,000 2 2.10 2 0 0 0
08/10/2019
2
 29,100 1.90 2 1.90 0 0 0
07/10/2019
1.90
 99,607 2 2.20 1.90 0 0 0
04/10/2019
2
 81,210 2.20 2.20 2 0 0 0
03/10/2019
2.20
 57,700 2.10 2.20 2 0 0 0
02/10/2019
2.10
 36,400 2 2.20 2.10 0 0 0
01/10/2019
2
 126,800 1.90 2 1.90 0 0 0
30/09/2019
1.90
 113,617 1.80 1.90 1.80 0 0 0
27/09/2019
1.80
 91,000 2 2 1.80 0 0 0
26/09/2019
2
 48,800 2.10 2.10 1.90 0 0 0
25/09/2019
2.10
 24,700 2 2.20 1.90 0 0 0
24/09/2019
2
 42,000 1.90 2 1.90 0 0 0
23/09/2019
1.90
 215,500 2 2.10 1.80 100 0 0.0
20/09/2019
2
 192,900 2.20 2.20 2 0 0 0
19/09/2019
2.20
 144,510 2.40 2.40 2.20 0 0 0
18/09/2019
2.40
 368,637 2.20 2.40 2.30 0 0 0
17/09/2019
2.20
 117,120 2 2.20 2.10 0 0 0
16/09/2019
2
 293,020 1.90 2 1.80 0 0 0
13/09/2019
1.90
 134,800 1.80 1.90 1.80 0 0 0
12/09/2019
1.80
 47,000 1.80 1.90 1.70 0 0 0
11/09/2019
1.80
 56,800 1.70 1.80 1.60 0 0 0
10/09/2019
1.70
 25,400 1.70 1.70 1.60 0 0 0
09/09/2019
1.70
 14,100 1.70 1.70 1.60 0 0 0
06/09/2019
1.70
 38,600 1.60 1.70 1.60 0 0 0
05/09/2019
1.60
 11,300 1.70 1.70 1.60 0 0 0
04/09/2019
1.70
 44,100 1.70 1.80 1.60 0 0 0
03/09/2019
1.70
 89,000 1.60 1.70 1.60 0 0 0
30/08/2019
1.60
 4,900 1.70 1.80 1.60 0 0 0
29/08/2019
1.70
 14,600 1.70 1.70 1.70 0 0 0
28/08/2019
1.70
 4,900 1.70 1.80 1.70 0 0 0
27/08/2019
1.70
 28,302 1.80 1.80 1.70 0 0 0
26/08/2019
1.80
 17,800 1.70 1.80 1.60 0 0 0
23/08/2019
1.70
 50,738 1.70 1.80 1.70 0 0 0
22/08/2019
1.70
 24,520 1.70 1.80 1.70 0 0 0
21/08/2019
1.70
 10,102 1.70 1.80 1.70 0 0 0
20/08/2019
1.70
 228,000 1.70 1.80 1.60 0 0 0
19/08/2019
1.70
 185,700 1.80 1.80 1.70 0 0 0
16/08/2019
1.80
 27,200 1.90 1.90 1.80 0 0 0
15/08/2019
1.90
 47,200 1.90 1.90 1.80 0 0 0
14/08/2019
1.90
 68,100 1.90 1.90 1.80 0 0 0
13/08/2019
1.90
 77,600 1.90 1.90 1.80 0 0 0
12/08/2019
1.90
 51,950 1.90 1.90 1.80 0 0 0
09/08/2019
1.90
 76,500 1.90 1.90 1.80 0 0 0
08/08/2019
1.90
 351,300 2 2 1.80 0 0 0
07/08/2019
2
 3,500 2 2 1.90 0 0 0
06/08/2019
2
 142,100 2 2 1.80 0 0 0
05/08/2019
2
 185,700 2.10 2.10 1.90 0 0 0
02/08/2019
2.10
 41,000 2.30 2.30 2.10 0 0 0
01/08/2019
2.30
 118,400 2.20 2.30 2.10 0 0 0
31/07/2019
2.20
 37,300 2.40 2.40 2.20 0 0 0
30/07/2019
2.40
 40,000 2.40 2.40 2.30 0 0 0
29/07/2019
2.40
 33,500 2.40 2.40 2.30 0 0 0
26/07/2019
2.40
 74,100 2.40 2.50 2.40 0 0 0
25/07/2019
2.40
 10,500 2.60 2.60 2.40 0 0 0
24/07/2019
2.60
 7,527 2.50 2.60 2.50 0 0 0
23/07/2019
2.50
 36,800 2.60 2.60 2.50 0 0 0
22/07/2019
2.60
 4,100 2.60 2.60 2.60 0 0 0
19/07/2019
2.60
 14,900 2.70 2.70 2.50 0 0 0
18/07/2019
2.70
 2,500 2.50 2.70 2.60 0 0 0
17/07/2019
2.50
 4,700 2.70 2.70 2.50 0 0 0
16/07/2019
2.70
 14,000 2.60 2.70 2.50 0 0 0
15/07/2019
2.60
 10,100 2.60 2.70 2.60 0 0 0
12/07/2019
2.60
 12,900 2.60 2.70 2.60 0 0 0
11/07/2019
2.60
 2,200 2.60 2.60 2.60 0 0 0
10/07/2019
2.60
 8,500 2.70 2.70 2.60 0 0 0
09/07/2019
2.70
 8,500 2.60 2.70 2.60 0 0 0
08/07/2019
2.60
 4,200 2.60 2.60 2.60 0 0 0
05/07/2019
2.60
 22,700 2.70 2.70 2.60 0 0 0
04/07/2019
2.70
 29,600 2.60 2.70 2.40 0 0 0
03/07/2019
2.60
 23,300 2.60 2.60 2.50 0 0 0
02/07/2019
2.60
 10,900 2.80 2.80 2.60 0 0 0
01/07/2019
2.80
 8,600 2.70 2.80 2.70 0 0 0
28/06/2019
2.70
 69,600 2.80 2.80 2.60 0 0 0
27/06/2019
2.80
 2,500 2.70 2.80 2.70 0 0 0
26/06/2019
2.70
 25,900 2.80 2.80 2.60 0 0 0
25/06/2019
2.80
 20,600 2.60 2.80 2.60 0 0 0
24/06/2019
2.60
 1,400 2.70 2.80 2.60 0 0 0
21/06/2019
2.70
 11,800 2.70 2.80 2.60 0 0 0
20/06/2019
2.70
 35,000 2.70 2.70 2.60 0 0 0
19/06/2019
2.70
 41,100 2.70 2.70 2.60 0 0 0
18/06/2019
2.70
 45,500 2.80 2.80 2.60 0 0 0
17/06/2019
2.80
 10,600 2.70 2.80 2.60 0 0 0
14/06/2019
2.70
 18,500 2.70 2.80 2.70 0 0 0
13/06/2019
2.70
 4,010 2.70 2.80 2.70 0 0 0
12/06/2019
2.70
 44,200 2.90 2.90 2.70 0 0 0
11/06/2019
2.90
 20,900 2.80 2.90 2.70 0 0 0
10/06/2019
2.80
 110,070 3 3 2.80 0 0 0
07/06/2019
3
 7,700 2.80 3 2.90 0 0 0
06/06/2019
2.80
 12,300 3 3 2.80 0 0 0
05/06/2019
3
 147,900 2.90 3 2.80 600 0 0.0
04/06/2019
2.90
 53,900 3 3 2.80 0 0 0
03/06/2019
3
 25,850 3 3.10 3 0 0 0
31/05/2019
3
 249,800 2.80 3 2.80 0 0 0
30/05/2019
2.80
 102,400 2.70 2.90 2.60 0 0 0
29/05/2019
2.70
 37,200 2.60 2.70 2.50 0 0 0
28/05/2019
2.60
 64,600 2.70 2.70 2.50 0 0 0
27/05/2019
2.70
 102,600 2.80 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |