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
(2025-11-04) 		0 0% 500,100 1,500 0.0
4.40
4.50
4.50
2 tháng
(2025-10-06) 		-0.20 -4.26% 1,435,400 13,900 0.1
4.30
4.70
4.50
3 tháng
(2025-09-05) 		-0.30 -6.25% 2,669,200 19,000 0.1
4.30
4.80
4.50
6 tháng
(2025-06-09) 		0.30 7.14% 9,072,900 24,200 0.1
4.10
5.10
4.50
12 tháng
(2024-12-09) 		-0.10 -2.17% 20,465,926 40,500 0.2
3.60
6.40
4.50
24 tháng
(2023-12-15) 		-0.10 -2.17% 39,329,678 211,500 1.1
3.60
6.80
4.50
36 tháng
(2022-12-20) 		0.10 2.27% 56,316,052 217,800 1.0
3.60
6.80
4.50
60 tháng
(2020-12-30) 		0.60 15.38% 167,796,325 233,100 0.5
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)
21/09/2018
6
 146,400 6.60 6.60 6 0 0 0
20/09/2018
6.60
 111,900 7.30 7.30 6.60 0 0 0
19/09/2018
7.30
 45,115 8.10 8.10 7.30 0 0 0
18/09/2018
8.10
 30,450 9 9 8.10 0 0 0
17/09/2018
9
 8,100 9.90 9.90 9 0 0 0
14/09/2018
9.90
 216,100 9.90 9.90 9.30 0 0 0
13/09/2018
9.90
 229,600 9 9.90 8.10 0 0 0
12/09/2018
9
 275,515 9 9 8.10 0 0 0
11/09/2018
9
 254,000 9.50 9.50 8.90 0 0 0
10/09/2018
9.50
 305,200 9.80 10.10 9.20 0 0 0
07/09/2018
9.80
 377,700 10.30 10.40 9.70 0 0 0
06/09/2018
10.30
 334,600 10.30 10.30 10 0 0 0
05/09/2018
10.30
 379,400 10.40 10.40 10 0 0 0
04/09/2018
10.40
 358,300 10.40 10.60 10 0 0 0
31/08/2018
10.40
 348,920 10.40 10.60 10 0 0 0
30/08/2018
10.40
 341,500 11.10 11.20 10.40 0 0 0
29/08/2018
11.10
 316,700 11.10 11.20 10.40 1,800 0 0.0
28/08/2018
11.10
 290,000 11.90 11.90 10.90 0 0 0
27/08/2018
11.90
 591,200 12.70 13.20 11.90 700 3,100 -0.0
24/08/2018
12.70
 465,000 12.40 13 12.40 2,000 0 0.0
23/08/2018
12.40
 524,500 12 12.40 11.90 0 0 0
22/08/2018
12
 471,000 12.10 12.20 11.50 0 0 0
21/08/2018
12.10
 402,000 12 12.30 11.90 0 0 0
20/08/2018
12
 434,700 11.70 12 11.50 0 3,000 -0.0
17/08/2018
11.70
 455,500 11.40 11.70 11 0 0 0
16/08/2018
11.40
 441,600 11.10 11.40 10.30 0 0 0
15/08/2018
11.10
 459,100 11.10 11.50 10.50 6,100 0 0.1
14/08/2018
11.10
 474,715 10.90 11.10 10.70 0 0 0
13/08/2018
10.90
 427,700 10.40 10.90 10 0 0 0
10/08/2018
10.40
 410,300 10.60 10.60 10.10 0 0 0
09/08/2018
10.60
 449,100 10.60 11.30 10 0 0 0
08/08/2018
10.60
 516,900 10.20 11 10.10 0 0 0
07/08/2018
10.20
 425,600 10.30 10.50 10.20 0 0 0
06/08/2018
10.30
 430,600 10.60 10.70 9.80 0 0 0
03/08/2018
10.60
 449,400 10.40 10.70 10 0 63,100 -0.7
02/08/2018
10.40
 364,300 10.50 10.50 10.10 0 0 0
01/08/2018
10.50
 315,500 10.10 10.50 10.10 0 0 0
31/07/2018
10.10
 421,700 10.30 10.50 9.90 4,400 10,000 -0.1
30/07/2018
10.30
 360,900 10.40 10.80 10.10 0 0 0
27/07/2018
10.40
 376,900 10.20 10.40 10 0 0 0
26/07/2018
10.20
 357,900 10.10 10.20 10 0 0 0
25/07/2018
10.10
 366,300 10.10 10.50 9.90 0 0 0
24/07/2018
10.10
 358,502 10.20 10.20 10 0 0 0
23/07/2018
10.20
 726,100 10.50 10.50 10 19,700 0 0.2
20/07/2018
10.50
 370,110 10.50 10.50 10.20 0 0 0
19/07/2018
10.50
 1,101,623 10.50 10.50 10.10 0 0 0
18/07/2018
10.50
 1,040,700 10.50 10.60 10.30 0 0 0
17/07/2018
10.50
 1,100,500 10.20 10.50 9.50 0 0 0
16/07/2018
10.20
 965,900 10.50 10.50 10 0 0 0
13/07/2018
10.50
 1,048,600 10.50 11.20 10.20 0 0 0
12/07/2018
10.50
 1,083,900 10.20 10.80 9.60 0 0 0
11/07/2018
10.20
 997,300 10.40 10.40 10 0 0 0
10/07/2018
10.40
 1,122,050 10.50 10.50 10.10 0 0 0
09/07/2018
10.50
 1,135,400 10.30 10.80 9.60 0 0 0
06/07/2018
10.30
 1,202,500 10.20 10.30 9.50 0 0 0
05/07/2018
10.20
 1,099,900 10.20 10.20 9.90 0 0 0
04/07/2018
10.20
 1,251,900 10.20 10.20 9.90 0 0 0
03/07/2018
10.20
 1,275,200 10.20 10.20 9.50 0 0 0
02/07/2018
10.20
 1,140,925 10.40 10.80 10 0 0 0
29/06/2018
10.40
 1,023,700 10.40 10.50 9.70 0 0 0
28/06/2018
10.40
 1,179,800 10.20 10.40 10 0 0 0
27/06/2018
10.20
 1,266,800 10.20 10.30 10 49,000 0 0.5
26/06/2018
10.20
 1,222,100 10.30 10.70 10 0 0 0
25/06/2018
10.30
 1,203,600 10.30 10.50 9.60 0 0 0
22/06/2018
10.30
 1,302,300 10.40 10.60 10.20 0 0 0
21/06/2018
10.40
 1,373,100 10.40 10.80 9.70 0 0 0
20/06/2018
10.40
 1,370,600 10.40 10.40 10.20 0 0 0
19/06/2018
10.40
 1,039,300 10.40 10.60 9.70 0 0 0
18/06/2018
10.40
 1,062,800 10.40 10.60 10.20 0 0 0
15/06/2018
10.40
 1,139,400 10.40 10.40 9.80 0 0 0
14/06/2018
10.40
 1,210,700 10.50 10.80 9.80 0 0 0
13/06/2018
10.50
 981,400 10.50 10.50 10.30 0 0 0
12/06/2018
10.50
 972,539 10.50 10.50 10.30 0 0 0
11/06/2018
10.50
 832,600 10.60 10.60 10.40 0 0 0
08/06/2018
10.60
 927,500 10.50 10.60 9.80 0 0 0
07/06/2018
10.50
 938,200 10.70 10.70 10.40 0 0 0
06/06/2018
10.70
 969,040 10.90 10.90 10.30 0 0 0
05/06/2018
10.90
 1,159,300 10.80 11 10 0 0 0
04/06/2018
10.80
 1,086,500 10.90 11 10.20 0 0 0
01/06/2018
10.90
 982,300 11.30 11.90 10.70 0 0 0
31/05/2018
11.30
 1,274,808 10.50 11.50 9.70 0 0 0
30/05/2018
10.50
 794,000 11.40 11.90 10.50 0 0 0
29/05/2018
11.40
 1,063,600 10.90 11.40 10.20 0 0 0
28/05/2018
10.90
 1,194,408 11.50 11.60 10.70 0 0 0
25/05/2018
11.50
 1,152,900 11.10 11.50 10.70 0 0 0
24/05/2018
11.10
 1,206,200 11.10 11.20 10.50 0 0 0
23/05/2018
11.10
 1,247,712 10.50 11.10 9.80 0 0 0
22/05/2018
10.50
 1,197,900 11.50 11.50 10.50 0 0 0
21/05/2018
11.50
 1,044,200 11.20 11.50 10.40 0 0 0
18/05/2018
11.20
 1,081,500 11.70 11.70 11.20 0 0 0
17/05/2018
11.70
 1,027,310 11.90 11.90 11.10 0 0 0
16/05/2018
11.90
 952,800 12 12 11.50 0 0 0
15/05/2018
12
 984,400 12.10 12.10 11.80 0 0 0
14/05/2018
12.10
 1,076,000 12.10 12.40 11.10 0 0 0
11/05/2018
12.10
 961,960 11.90 12.10 11.50 0 0 0
10/05/2018
11.90
 1,034,800 11.80 11.90 11 0 0 0
09/05/2018
11.80
 1,076,600 12.30 12.30 11.80 0 0 0
08/05/2018
12.30
 1,025,200 12.50 13.40 11.90 0 0 0
07/05/2018
12.50
 1,025,200 12 12.50 11.90 0 0 0
04/05/2018
12
 988,600 12.40 12.40 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |