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)
19/02/2025
6
 1,002,400 5.80 6 5.60 0 8,000 -0.0
18/02/2025
5.50
 348,500 5.50 5.50 5.50 0 0 0
17/02/2025
5
 138,300 4.70 5 4.60 0 0 0
14/02/2025
4.60
 41,000 4.60 4.60 4.50 1,000 0 0.0
13/02/2025
4.60
 48,100 4.60 4.60 4.50 6,500 0 0.0
12/02/2025
4.60
 41,208 4.60 4.70 4.50 0 0 0
11/02/2025
4.50
 29,835 4.60 4.80 4.50 500 0 0.0
10/02/2025
4.60
 42,500 4.80 4.80 4.60 100 0 0.0
07/02/2025
4.80
 140,020 4.60 4.90 4.60 0 500 -0.0
06/02/2025
4.60
 54,424 4.40 4.60 4.40 0 1,000 -0.0
05/02/2025
4.40
 4,150 4.40 4.50 4.40 0 0 0
04/02/2025
4.50
 26,731 4.40 4.50 4.40 0 1,300 -0.0
03/02/2025
4.40
 22,900 4.30 4.40 4.30 0 0 0
24/01/2025
4.40
 5,800 4.40 4.40 4.30 0 0 0
23/01/2025
4.40
 6,200 4.40 4.40 4.30 0 0 0
22/01/2025
4.40
 12,801 4.40 4.50 4.30 0 0 0
21/01/2025
4.40
 1,100 4.40 4.50 4.40 0 0 0
20/01/2025
4.40
 18,602 4.40 4.40 4.30 800 0 0.0
17/01/2025
4.50
 134 4.50 4.50 4.50 0 0 0
16/01/2025
4.50
 6,318 4.40 4.50 4.40 0 0 0
15/01/2025
4.50
 7,500 4.40 4.50 4.30 0 0 0
14/01/2025
4.50
 20,011 4.40 4.50 4.30 0 2,000 -0.0
13/01/2025
4.50
 3,319 4.40 4.50 4.40 100 500 -0.0
10/01/2025
4.40
 7,106 4.40 4.40 4.30 0 0 0
09/01/2025
4.30
 31,703 4.40 4.50 4.30 200 6,500 -0.0
08/01/2025
4.40
 3,000 4.40 4.40 4.30 1,500 0 0.0
07/01/2025
4.30
 22,909 4.30 4.40 4.30 1,500 0 0.0
06/01/2025
4.50
 21,900 4.40 4.50 4.30 500 0 0.0
03/01/2025
4.50
 10,000 4.40 4.50 4.40 500 0 0.0
02/01/2025
4.50
 18,500 4.50 4.50 4.40 500 0 0.0
31/12/2024
4.40
 20,600 4.50 4.50 4.40 500 0 0.0
30/12/2024
4.50
 10,700 4.50 4.50 4.50 0 0 0
27/12/2024
4.60
 29,701 4.50 4.60 4.50 2,000 0 0.0
26/12/2024
4.40
 8,317 4.50 4.50 4.40 2,000 0 0.0
25/12/2024
4.50
 40,305 4.50 4.60 4.40 0 0 0
24/12/2024
4.40
 19,100 4.40 4.50 4.40 0 0 0
23/12/2024
4.40
 13,381 4.50 4.50 4.40 0 0 0
20/12/2024
4.50
 26,105 4.40 4.50 4.30 1,100 0 0.0
19/12/2024
4.40
 22,200 4.50 4.50 4.40 0 0 0
18/12/2024
4.50
 4,000 4.50 4.50 4.40 0 0 0
17/12/2024
4.40
 41,037 4.60 4.60 4.40 0 0 0
16/12/2024
4.60
 16,001 4.50 4.60 4.50 100 0 0.0
13/12/2024
4.60
 21,600 4.50 4.60 4.50 0 0 0
12/12/2024
4.50
 22,200 4.70 4.80 4.50 0 5,000 -0.0
11/12/2024
4.60
 47,607 4.50 4.60 4.50 0 0 0
10/12/2024
4.50
 34,700 4.50 4.50 4.40 0 9,500 -0.0
09/12/2024
4.60
 28,601 4.60 4.60 4.50 2,200 0 0.0
06/12/2024
4.60
 12,434 4.50 4.60 4.50 300 0 0.0
05/12/2024
4.50
 33,100 4.40 4.60 4.40 9,000 12,500 -0.0
04/12/2024
4.50
 56,717 4.50 4.50 4.30 1,600 1,600 -0.0
03/12/2024
4.50
 2,700 4.40 4.50 4.40 0 0 0
02/12/2024
4.50
 35,500 4.40 4.50 4.40 500 0 0.0
29/11/2024
4.40
 16,203 4.40 4.50 4.40 0 6,800 -0.0
28/11/2024
4.50
 4,017 4.50 4.50 4.40 0 1,000 -0.0
27/11/2024
4.50
 25,900 4.60 4.60 4.40 0 10,100 -0.0
26/11/2024
4.50
 7,901 4.60 4.60 4.50 1,000 2,200 -0.0
25/11/2024
4.40
 20,200 4.70 4.70 4.40 0 200 -0.0
22/11/2024
4.60
 31,001 4.80 4.80 4.60 11,500 1,000 0.0
21/11/2024
4.80
 12,700 4.60 4.90 4.60 5,000 0 0.0
20/11/2024
4.80
 163,700 4.30 4.90 4.30 20,000 51,500 -0.1
19/11/2024
4.50
 35,400 4.40 4.50 4.30 1,700 10,100 -0.0
18/11/2024
4.40
 85,900 4.50 4.50 4.40 10,000 8,100 0.0
15/11/2024
4.50
 126,500 4.60 4.60 4.50 1,500 15,000 -0.1
14/11/2024
4.70
 37,712 4.70 4.70 4.60 1,000 0 0.0
13/11/2024
4.70
 33,900 4.70 4.70 4.70 3,000 20,800 -0.1
12/11/2024
4.70
 14,500 4.80 4.80 4.70 8,300 0 0.0
11/11/2024
4.90
 64,101 4.80 4.90 4.70 15,000 3,400 0.1
08/11/2024
4.90
 30,800 4.90 4.90 4.80 3,300 15,000 -0.1
07/11/2024
4.90
 31,820 4.90 4.90 4.80 11,000 0 0.1
06/11/2024
4.90
 24,301 4.80 4.90 4.80 0 0 0
05/11/2024
4.80
 15,400 4.70 4.80 4.70 0 400 -0.0
04/11/2024
4.70
 66,200 4.80 4.80 4.70 11,000 1,000 0.0
01/11/2024
4.80
 28,600 4.90 4.90 4.70 5,500 400 0.0
31/10/2024
4.90
 20,300 4.90 4.90 4.70 1,000 900 0.0
30/10/2024
4.80
 20,600 4.90 4.90 4.80 5,200 4,100 0.0
29/10/2024
4.80
 37,500 4.80 4.90 4.80 6,000 2,400 0.0
28/10/2024
4.90
 23,606 4.90 4.90 4.80 0 2,600 -0.0
25/10/2024
4.90
 24,100 4.90 4.90 4.80 5,200 0 0.0
24/10/2024
5
 67,701 4.90 5.10 4.80 4,400 31,800 -0.1
23/10/2024
4.90
 23,600 4.90 4.90 4.80 5,000 2,000 0.0
22/10/2024
4.90
 25,400 4.90 4.90 4.80 4,800 6,000 -0.0
21/10/2024
5
 13,320 4.90 5 4.90 5,600 0 0.0
18/10/2024
5
 42,700 4.90 5 4.90 4,600 0 0.0
17/10/2024
5
 53,701 4.90 5 4.80 10,600 0 0.1
16/10/2024
5
 23,959 4.90 5 4.90 1,800 200 0.0
15/10/2024
5
 51,901 5 5 4.90 8,400 25,400 -0.1
14/10/2024
5
 41,900 5.10 5.10 5 2,600 0 0.0
11/10/2024
5.10
 2,000 5.10 5.10 5 0 0 0
10/10/2024
5.10
 6,500 5.10 5.10 5.10 0 0 0
09/10/2024
5.10
 44,700 5 5.10 5 400 12,500 -0.1
08/10/2024
5
 86,000 5.10 5.20 4.90 10,900 0 0.1
07/10/2024
5.20
 16,000 5.10 5.20 5.10 500 0 0.0
04/10/2024
5.20
 20,200 5.10 5.20 5.10 0 500 -0.0
03/10/2024
5.20
 89,400 5.20 5.20 5.10 10,500 10,000 0.0
02/10/2024
5.20
 73,500 5.20 5.20 5.10 21,000 5,600 0.1
01/10/2024
5.20
 85,400 5.10 5.30 5.10 19,500 10,000 0.0
30/09/2024
5.20
 65,030 5.10 5.30 5.10 5,000 1,100 0.0
27/09/2024
5.20
 118,610 5.20 5.30 5.10 0 23,900 -0.1
26/09/2024
5.10
 195,450 5.20 5.20 5.10 14,100 0 0.1
25/09/2024
5.20
 159,030 5.40 5.40 5.20 21,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |