CTCP Nhôm Sông Hồng (nsh)

4.50
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
(2025-11-05) 		0 0% 486,800 3,800 0.0
4.40
4.50
4.50
2 tháng
(2025-10-06) 		-0.20 -4.26% 1,486,500 18,200 0.1
4.30
4.70
4.50
3 tháng
(2025-09-08) 		-0.20 -4.26% 2,619,900 23,300 0.1
4.30
4.80
4.50
6 tháng
(2025-06-09) 		0.30 7.14% 9,124,000 28,500 0.1
4.10
5.10
4.50
12 tháng
(2024-12-10) 		0 0% 20,488,425 42,600 0.2
3.60
6.40
4.50
24 tháng
(2023-12-18) 		0 0% 39,375,478 215,700 1.1
3.60
6.80
4.50
36 tháng
(2022-12-21) 		0.20 4.65% 56,235,751 222,100 1.0
3.60
6.80
4.50
60 tháng
(2020-12-31) 		0.50 12.50% 167,787,225 237,400 0.6
3
20.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/05/2019
2.80
 194,600 2.80 2.80 2.60 0 0 0
23/05/2019
2.80
 10,500 2.90 2.90 2.80 0 0 0
22/05/2019
2.90
 10,600 2.80 2.90 2.80 0 0 0
21/05/2019
2.80
 14,000 2.80 2.80 2.70 0 0 0
20/05/2019
2.80
 8,300 2.70 2.80 2.70 0 0 0
17/05/2019
2.70
 38,410 2.80 2.80 2.70 0 0 0
16/05/2019
2.80
 8,000 2.90 2.90 2.80 0 0 0
15/05/2019
2.90
 20,190 2.90 2.90 2.70 0 0 0
14/05/2019
2.90
 8,200 2.90 2.90 2.80 0 0 0
13/05/2019
2.90
 2,300 2.90 2.90 2.80 0 0 0
10/05/2019
2.90
 5,900 2.90 2.90 2.70 0 0 0
09/05/2019
2.90
 49,921 2.80 2.90 2.80 0 0 0
08/05/2019
2.80
 6,000 2.80 2.90 2.80 0 0 0
07/05/2019
2.80
 8,100 2.90 2.90 2.80 0 0 0
06/05/2019
2.90
 22,146 2.90 2.90 2.80 0 0 0
03/05/2019
2.90
 18,600 2.90 2.90 2.80 0 0 0
02/05/2019
2.90
 20,600 3 3 2.90 0 0 0
26/04/2019
3
 3,200 3 3 2.90 0 0 0
25/04/2019
3
 100 3 3 3 0 0 0
24/04/2019
3
 14,300 2.80 3 2.90 0 0 0
23/04/2019
2.80
 12,400 2.90 2.90 2.80 0 0 0
22/04/2019
2.90
 2,100 2.80 2.90 2.90 100 0 0.0
19/04/2019
2.80
 15,100 3 3 2.80 0 0 0
18/04/2019
3
 13,123 3 3 2.80 0 0 0
17/04/2019
3
 12,100 2.80 3 2.80 0 0 0
16/04/2019
2.80
 12,200 3 3 2.80 0 0 0
12/04/2019
3
 3,000 3 3 2.90 0 0 0
11/04/2019
3
 7,500 3 3 2.90 0 0 0
10/04/2019
3
 5,900 3 3 3 0 0 0
09/04/2019
3
 6,400 3 3 2.90 0 0 0
08/04/2019
3
 4,400 2.90 3 2.90 0 0 0
05/04/2019
2.90
 3,400 2.90 3 2.90 0 0 0
04/04/2019
2.90
 34,900 3 3 2.90 0 0 0
03/04/2019
3
 80,610 3.10 3.10 2.90 0 0 0
02/04/2019
3.10
 5,100 3.10 3.10 3 0 0 0
01/04/2019
3.10
 52,500 2.90 3.10 2.90 0 0 0
29/03/2019
2.90
 73,700 3.10 3.10 2.80 0 0 0
28/03/2019
3.10
 40,400 3.10 3.10 2.90 0 0 0
27/03/2019
3.10
 18,200 3 3.10 3 0 0 0
26/03/2019
3
 57,300 3 3.20 3 0 0 0
25/03/2019
3
 183,417 2.80 3 2.80 0 0 0
22/03/2019
2.80
 5,100 2.70 2.90 2.70 0 0 0
21/03/2019
2.70
 11,700 2.80 2.90 2.70 0 0 0
20/03/2019
2.80
 53,600 2.90 2.90 2.70 0 0 0
19/03/2019
2.90
 23,113 2.80 2.90 2.80 0 0 0
18/03/2019
2.80
 57,637 2.90 2.90 2.70 0 0 0
15/03/2019
2.90
 700 2.80 2.90 2.90 0 0 0
14/03/2019
2.80
 20,900 2.90 2.90 2.80 0 0 0
13/03/2019
2.90
 35,100 2.80 2.90 2.80 0 0 0
12/03/2019
2.80
 71,587 2.80 3 2.80 0 0 0
11/03/2019
2.80
 40,000 3 3 2.80 0 0 0
08/03/2019
3
 11,100 2.90 3 2.90 0 0 0
07/03/2019
2.90
 25,400 3 3 2.80 0 0 0
06/03/2019
3
 3,000 2.90 3 2.90 0 0 0
05/03/2019
2.90
 14,200 2.90 3 2.90 0 0 0
04/03/2019
2.90
 11,600 3 3 2.90 0 0 0
01/03/2019
3
 59,200 3 3 2.80 0 0 0
28/02/2019
3
 9,700 3 3 2.90 0 0 0
27/02/2019
3
 54,500 2.90 3 2.80 2,000 0 0.0
26/02/2019
2.90
 41,200 3.10 3.10 2.90 0 0 0
25/02/2019
3.10
 15,200 3 3.10 2.90 0 0 0
22/02/2019
3
 25,400 3.10 3.10 3 0 0 0
21/02/2019
3.10
 36,200 3 3.10 3 0 0 0
20/02/2019
3
 17,100 3.20 3.20 3 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |