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)
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
19/02/2019
3.20
 14,300 3.20 3.20 3 0 0 0
18/02/2019
3.20
 40,800 3.20 3.20 3 0 0 0
15/02/2019
3.20
 16,912 3.20 3.30 3.20 0 0 0
14/02/2019
3.20
 36,700 3.30 3.40 3.10 1,000 0 0.0
13/02/2019
3.30
 32,600 3 3.30 3.10 0 0 0
12/02/2019
3
 25,812 3.10 3.20 3 1,000 0 0.0
11/02/2019
3.10
 6,100 2.90 3.10 3 1,000 0 0.0
01/02/2019
2.90
 34,800 3.20 3.20 2.90 0 0 0
31/01/2019
3.20
 11,510 3 3.20 3 0 0 0
30/01/2019
3
 22,200 3.10 3.20 3 1,000 0 0.0
29/01/2019
3.10
 5,300 3.10 3.20 3 500 0 0.0
28/01/2019
3.10
 67,406 3.30 3.40 3.10 0 0 0
25/01/2019
3.30
 49,650 3.30 3.40 3 0 0 0
24/01/2019
3.30
 7,800 3.20 3.30 3.20 0 0 0
23/01/2019
3.20
 36,900 3.10 3.20 3.10 0 0 0
22/01/2019
3.10
 72,200 3.10 3.30 3.10 0 0 0
21/01/2019
3.10
 14,400 3 3.30 2.90 0 0 0
18/01/2019
3
 73,100 3.30 3.30 3 0 0 0
17/01/2019
3.30
 76,700 3.60 3.60 3.30 0 0 0
16/01/2019
3.60
 63,100 3.90 4.10 3.60 2,000 0 0.0
15/01/2019
3.90
 162,100 3.60 3.90 3.70 200 0 0.0
14/01/2019
3.60
 289,066 3.30 3.60 3.30 0 0 0
11/01/2019
3.30
 82,700 3.10 3.30 3.10 400 0 0.0
10/01/2019
3.10
 42,908 3 3.10 3 0 0 0
09/01/2019
3
 32,900 3 3 2.90 0 0 0
08/01/2019
3
 78,000 3 3 2.90 0 0 0
07/01/2019
3
 26,340 2.80 3 2.80 0 0 0
04/01/2019
2.80
 27,000 2.70 2.90 2.80 0 0 0
03/01/2019
2.70
 22,700 2.90 2.90 2.70 0 0 0
02/01/2019
2.90
 33,300 2.90 2.90 2.80 0 0 0
28/12/2018
2.90
 55,500 2.90 3 2.70 0 0 0
27/12/2018
2.90
 55,301 3 3 2.80 0 0 0
26/12/2018
3
 44,302 3 3.10 2.90 0 0 0
25/12/2018
3
 146,200 2.90 3 2.80 0 0 0
24/12/2018
2.90
 73,000 2.80 3 2.80 0 0 0
21/12/2018
2.80
 21,428 2.70 2.80 2.60 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |