CTCP Nhôm Sông Hồng (nsh)

4.80
0.10
(2.13%)
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
(2025-12-29) 		0.20 4.44% 3,262,800 44,400 0.2
4.50
5.50
4.70
2 tháng
(2025-11-28) 		0.30 6.82% 3,751,600 56,800 0.2
4.40
5.50
4.70
3 tháng
(2025-10-29) 		0.20 4.44% 4,317,900 71,000 0.3
4.40
5.50
4.70
6 tháng
(2025-07-31) 		0.20 4.44% 10,003,200 80,500 0.4
4.30
5.50
4.70
12 tháng
(2025-02-03) 		0.30 6.82% 23,523,068 110,000 0.5
3.60
6.40
4.70
24 tháng
(2024-02-07) 		-0.20 -4.08% 41,997,327 265,500 1.3
3.60
6.80
4.70
36 tháng
(2023-02-13) 		0.20 4.44% 58,227,723 277,200 1.3
3.60
6.80
4.70
60 tháng
(2021-02-22) 		-0.70 -12.96% 165,844,999 285,500 0.7
3
20.90
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2018
2.70
 21,400 2.70 2.70 2.70 0 0 0
19/12/2018
2.70
 29,700 2.60 2.70 2.60 5,500 0 0.0
18/12/2018
2.60
 31,570 2.50 2.60 2.50 0 0 0
17/12/2018
2.50
 157,800 2.60 2.60 2.50 0 0 0
14/12/2018
2.60
 71,000 2.70 2.70 2.60 0 0 0
13/12/2018
2.70
 35,600 2.80 2.80 2.60 0 0 0
12/12/2018
2.80
 34,570 2.90 2.90 2.80 0 0 0
11/12/2018
2.90
 41,100 2.80 2.90 2.70 0 0 0
10/12/2018
2.80
 13,700 2.60 2.80 2.60 0 0 0
07/12/2018
2.60
 74,425 2.80 2.90 2.60 0 0 0
06/12/2018
2.80
 101,642 2.80 2.90 2.70 0 0 0
05/12/2018
2.80
 143,635 2.80 2.90 2.70 0 0 0
04/12/2018
2.80
 354,116 2.70 2.80 2.50 5,000 0 0.0
03/12/2018
2.70
 49,955 2.90 2.90 2.70 0 0 0
30/11/2018
2.90
 158,339 2.80 3 2.80 0 0 0
29/11/2018
2.80
 260,703 2.70 2.90 2.50 0 0 0
28/11/2018
2.70
 276,487 3 3 2.70 0 0 0
27/11/2018
3
 450,034 3.30 3.30 3 0 0 0
26/11/2018
3.30
 683,700 3.40 3.40 3.10 0 0 0
23/11/2018
3.40
 534,123 3.70 3.70 3.40 0 0 0
22/11/2018
3.70
 900,200 3.80 4 3.50 0 0 0
21/11/2018
3.80
 851,252 4 4 3.60 1,000 0 0.0
20/11/2018
4
 695,500 4.20 4.20 3.80 0 0 0
19/11/2018
4.20
 509,500 4 4.20 3.90 0 0 0
16/11/2018
4
 640,100 4 4 3.60 1,000 0 0.0
15/11/2018
4
 456,344 4.10 4.10 3.70 0 0 0
14/11/2018
4.10
 435,200 4.20 4.20 3.80 0 0 0
13/11/2018
4.20
 276,100 4.10 4.20 3.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |