CTCP Nhôm Sông Hồng (nsh)

4.10
-0.10
(-2.38%)
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
(2026-08-12) 		-0.20 -4.65% 245,600 13,600 0
4.10
4.30
4.20
2 tháng
(2026-07-13) 		-0.40 -8.89% 829,900 20,800 0
4
4.50
4.20
3 tháng
(2026-06-15) 		-0.70 -14.58% 1,727,100 21,900 0
4
4.80
4.20
6 tháng
(2026-03-16) 		-1 -19.61% 15,791,600 2,300 -0.1
4
5.80
4.20
12 tháng
(2025-09-16) 		-0.70 -14.58% 28,405,500 126,000 0.4
4
5.80
4.20
24 tháng
(2024-09-23) 		-1.10 -21.15% 49,263,862 154,900 0.6
3.60
6.40
4.20
36 tháng
(2023-09-27) 		-1.10 -21.15% 67,053,678 316,600 1.4
3.60
6.80
4.20
60 tháng
(2021-10-07) 		-13.80 -77.09% 141,529,968 129,700 -1.7
3
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |