CTCP Nhôm Sông Hồng (nsh)

4.80
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
(2026-05-13) 		-0.20 -4% 2,366,600 2,600 0
4.70
5.20
4.80
2 tháng
(2026-04-13) 		-0.50 -9.43% 6,756,900 4,000 0
4.70
5.60
4.80
3 tháng
(2026-03-16) 		-0.30 -5.88% 14,013,000 -20,100 -0.1
4.60
5.80
4.80
6 tháng
(2025-12-15) 		0.40 9.09% 24,320,600 83,800 0.3
4.40
5.80
4.80
12 tháng
(2025-06-17) 		0.50 11.63% 33,336,500 109,800 0.4
4.20
5.80
4.80
24 tháng
(2024-06-24) 		-0.60 -11.11% 51,353,078 204,800 0.9
3.60
6.40
4.80
36 tháng
(2023-06-28) 		-0.90 -15.79% 71,595,732 207,200 0.8
3.60
6.80
4.80
60 tháng
(2021-07-08) 		-2.20 -31.43% 165,814,736 309,700 0.7
3
20.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |