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)
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
03/05/2018
12.40
 1,000,700 12.30 13 11.40 0 0 0
02/05/2018
12.30
 944,200 12.10 12.30 11.30 0 0 0
27/04/2018
12.10
 990,400 12.10 12.80 11.60 0 0 0
26/04/2018
12.10
 1,012,700 12.20 12.40 11.30 0 0 0
24/04/2018
12.20
 571,500 12.20 12.20 11.60 0 0 0
23/04/2018
12.20
 616,900 12.30 12.30 11.70 0 0 0
20/04/2018
12.30
 552,900 12.30 12.30 11.80 0 0 0
19/04/2018
12.30
 394,100 12.50 12.70 11.80 0 0 0
18/04/2018
12.50
 562,510 11.40 12.50 11.30 0 0 0
17/04/2018
11.40
 572,700 11.20 11.40 10.60 0 0 0
16/04/2018
11.20
 282,800 11 11.20 10.20 0 0 0
13/04/2018
11
 519,300 11.10 11.30 10.30 0 0 0
12/04/2018
11.10
 621,000 11.10 11.30 10.80 0 0 0
11/04/2018
11.10
 524,619 11.30 11.30 10.70 0 0 0
10/04/2018
11.30
 374,200 11 11.30 10.40 0 0 0
09/04/2018
11
 608,900 11 11.20 10.20 0 0 0
06/04/2018
11
 279,400 10.70 11.30 10.30 0 0 0
05/04/2018
10.70
 321,739 10.60 10.80 10.10 0 0 0
04/04/2018
10.60
 283,900 10.60 10.70 9.90 0 0 0
03/04/2018
10.60
 270,300 10.60 10.70 9.80 0 0 0
02/04/2018
10.60
 335,700 10.50 10.60 9.90 0 0 0
30/03/2018
10.50
 273,100 10.50 10.50 9.70 0 0 0
29/03/2018
10.50
 275,310 10.60 10.60 9.80 0 0 0
28/03/2018
10.60
 280,100 10.40 10.60 9.70 0 0 0
27/03/2018
10.40
 282,500 10.40 10.40 9.70 0 0 0
26/03/2018
10.40
 288,600 10.20 10.40 9.70 0 0 0
23/03/2018
10.20
 266,200 10.40 10.40 9.70 0 0 0
22/03/2018
10.40
 51,200 11.50 11.50 10.40 0 0 0
21/03/2018
11.50
 251,500 11.60 11.60 11 0 0 0
20/03/2018
11.60
 310,600 11.30 11.90 11 0 0 0
19/03/2018
11.30
 508,610 11.40 12.50 11.30 0 0 0
16/03/2018
11.40
 413,300 10.40 11.40 10.60 0 0 0
15/03/2018
10.40
 350,900 9.50 10.40 9.40 0 0 0
14/03/2018
9.50
 384,700 9.40 9.90 9.30 0 0 0
13/03/2018
9.40
 375,900 9.40 9.40 9.20 0 0 0
12/03/2018
9.40
 353,900 9.40 9.40 9.20 0 0 0
09/03/2018
9.40
 117,500 9.40 9.40 9.10 0 0 0
08/03/2018
9.40
 259,100 9.40 9.40 9.10 0 0 0
07/03/2018
9.40
 257,400 9.20 9.50 9 0 0 0
06/03/2018
9.20
 192,200 9.30 9.30 9 0 0 0
05/03/2018
9.30
 400 9.30 9.30 9.20 0 0 0
02/03/2018
9.30
 3,100 9.30 9.30 9.30 0 0 0
01/03/2018
9.30
 61,500 9.40 9.40 9.20 0 0 0
28/02/2018
9.40
 60,700 9.30 9.40 9.20 0 0 0
27/02/2018
9.30
 60,900 9.30 9.40 9.30 0 0 0
26/02/2018
9.30
 73,000 9.50 9.60 9 0 0 0
23/02/2018
9.50
 70,200 9.50 9.60 9.50 0 0 0
22/02/2018
9.50
 72,700 9.90 9.90 9.30 0 0 0
21/02/2018
9.90
 70,400 9.50 9.90 8.80 0 0 0
13/02/2018
9.50
 60,200 9.90 10 9.50 0 0 0
12/02/2018
9.90
 61,800 9.50 9.90 9.50 0 0 0
09/02/2018
9.50
 126,100 9.70 9.70 8.80 0 0 0
08/02/2018
9.70
 194,900 9.40 9.80 8.90 0 0 0
07/02/2018
9.40
 160,500 10.20 10.20 9.30 0 0 0
06/02/2018
10.20
 127,100 10.10 10.20 9.10 0 0 0
05/02/2018
10.10
 155,400 9.40 10.10 9 0 0 0
02/02/2018
9.40
 156,700 10.30 10.30 9.40 0 0 0
01/02/2018
10.30
 233,100 9.40 10.30 9.10 0 0 0
31/01/2018
9.40
 31,700 9.50 9.50 8.80 0 0 0
30/01/2018
9.50
 26,500 9.50 9.50 9 0 0 0
29/01/2018
9.50
 95,100 9.70 9.70 9 0 0 0
26/01/2018
9.70
 101,600 9.70 9.70 9.60 0 0 0
25/01/2018
9.70
 95,600 9.70 9.70 9 0 0 0
24/01/2018
9.70
 112,600 9.70 9.70 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |