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)
03/05/2024
5
 49,731 4.90 5.10 4.90 0 0 0
02/05/2024
5
 23,354 5 5 4.90 0 0 0
26/04/2024
5
 82,901 5 5.10 4.90 0 0 0
25/04/2024
5.10
 53,310 5.20 5.20 5 0 0 0
24/04/2024
5.20
 88,600 5.30 5.40 5 7,000 0 0.0
23/04/2024
5.10
 141,527 5.60 5.70 5.10 13,200 0 0.1
22/04/2024
5.60
 139,802 5.40 5.60 4.80 0 10,000 -0.1
19/04/2024
5.10
 137,250 6.10 6.10 5.10 20,000 0 0.1
17/04/2024
5.60
 231,909 6.30 6.30 5.60 100 0 0.0
16/04/2024
6.20
 243,500 5.70 6.20 5.70 10,000 0 0.1
15/04/2024
5.70
 409,809 5.40 5.70 5.30 64,300 0 0.4
12/04/2024
5.20
 52,000 5.70 5.70 5.10 0 0 0
11/04/2024
5.20
 89,919 5.50 5.50 5.10 0 0 0
10/04/2024
5.30
 135,200 5.60 5.60 5 0 5,400 -0.0
09/04/2024
5.10
 118,500 5.20 5.20 5 0 6,000 -0.0
08/04/2024
4.90
 71,600 4.90 5 4.90 0 0 0
05/04/2024
4.90
 23,800 5 5 4.70 0 0 0
04/04/2024
4.90
 24,739 4.90 5 4.80 0 0 0
03/04/2024
4.90
 52,500 4.80 5 4.70 6,000 0 0.0
02/04/2024
4.90
 24,301 5.10 5.10 4.80 5,000 1,400 0.0
01/04/2024
4.90
 28,800 4.90 4.90 4.80 5,000 0 0.0
29/03/2024
4.90
 23,400 4.50 4.90 4.50 0 0 0
28/03/2024
4.90
 18,800 5.10 5.10 4.80 0 0 0
27/03/2024
4.90
 9,800 5.30 5.30 4.80 0 0 0
26/03/2024
4.90
 20,607 5.30 5.30 4.80 0 0 0
25/03/2024
4.90
 36,900 4.80 4.90 4.70 0 0 0
22/03/2024
4.90
 55,400 4.90 5 4.80 0 0 0
21/03/2024
4.90
 44,000 4.80 4.90 4.80 0 0 0
20/03/2024
4.80
 4,200 4.80 4.90 4.80 1,800 0 0.0
19/03/2024
4.80
 40,401 4.80 4.90 4.70 0 0 0
18/03/2024
4.80
 62,600 4.90 4.90 4.60 0 0 0
15/03/2024
4.90
 18,401 4.90 4.90 4.80 0 0 0
14/03/2024
4.90
 24,700 5 5 4.80 0 0 0
13/03/2024
4.90
 27,700 4.90 5 4.80 0 0 0
12/03/2024
4.90
 5,200 4.90 4.90 4.80 0 0 0
11/03/2024
4.90
 18,400 4.90 5 4.80 0 0 0
08/03/2024
4.90
 59,100 5 5 4.80 5,000 5,000 -0.0
07/03/2024
5
 33,300 4.80 5 4.80 0 0 0
06/03/2024
4.90
 57,700 4.90 5 4.80 500 0 0.0
05/03/2024
4.90
 8,700 4.90 4.90 4.80 0 0 0
04/03/2024
4.80
 59,305 4.90 5 4.80 0 0 0
01/03/2024
4.90
 82,100 5 5 4.90 0 0 0
29/02/2024
5
 16,000 4.90 5 4.80 0 0 0
28/02/2024
4.90
 34,300 5 5.10 4.90 500 0 0.0
27/02/2024
5
 16,200 4.90 5 4.90 0 0 0
26/02/2024
5
 25,700 5.30 5.30 4.80 500 400 0.0
23/02/2024
4.90
 32,305 4.90 5.10 4.90 0 0 0
22/02/2024
4.90
 11,300 5 5 4.90 1,000 0 0.0
21/02/2024
5
 13,300 4.90 5 4.80 0 0 0
20/02/2024
4.90
 13,919 4.80 4.90 4.80 0 0 0
19/02/2024
4.90
 7,800 4.90 5 4.80 100 0 0.0
16/02/2024
4.90
 900 4.90 4.90 4.90 0 0 0
15/02/2024
4.90
 12,800 4.90 4.90 4.80 0 0 0
07/02/2024
4.90
 5,800 4.90 4.90 4.80 0 0 0
06/02/2024
4.90
 5,800 4.80 4.90 4.80 200 300 -0.0
05/02/2024
4.90
 1,400 4.80 4.90 4.80 0 0 0
02/02/2024
4.90
 10,100 4.80 4.90 4.80 0 0 0
01/02/2024
4.90
 9,500 4.90 5 4.90 0 0 0
31/01/2024
5
 5,500 4.90 5 4.90 0 3,300 -0.0
30/01/2024
5
 5,817 4.90 5 4.80 0 0 0
29/01/2024
5
 3,602 4.80 5 4.60 200 0 0.0
26/01/2024
5
 700 4.90 5 4.90 0 0 0
25/01/2024
5
 4,717 5 5.10 5 0 0 0
24/01/2024
5
 7,502 4.90 5 4.90 0 0 0
23/01/2024
5
 4,500 5 5 4.90 100 0 0.0
22/01/2024
5
 10,800 5.10 5.10 4.90 0 0 0
19/01/2024
5.10
 25,400 5.20 5.20 4.90 200 0 0.0
18/01/2024
5.10
 33,900 5.10 5.10 4.90 0 0 0
17/01/2024
5.10
 172,100 5.10 5.10 4.90 0 0 0
16/01/2024
5.10
 232,300 4.90 5.10 4.70 0 0 0
15/01/2024
4.90
 64,901 4.50 4.90 4.50 0 0 0
12/01/2024
4.60
 40,900 4.50 4.60 4.50 0 0 0
11/01/2024
4.60
 18,901 4.50 4.60 4.50 0 0 0
10/01/2024
4.50
 29,600 4.50 4.50 4.50 0 0 0
09/01/2024
4.50
 8,500 4.50 4.60 4.50 0 0 0
08/01/2024
4.60
 5,611 4.60 4.60 4.50 0 0 0
05/01/2024
4.60
 11,600 4.70 4.70 4.50 0 0 0
04/01/2024
4.70
 1,500 4.50 4.70 4.50 0 0 0
03/01/2024
4.60
 31,500 4.60 4.60 4.50 1,000 0 0.0
02/01/2024
4.60
 10,800 4.60 4.60 4.60 0 0 0
29/12/2023
4.60
 18,900 4.60 4.60 4.50 0 0 0
28/12/2023
4.60
 37,200 4.60 4.70 4.60 0 0 0
27/12/2023
4.60
 39,200 4.50 4.70 4.50 0 0 0
26/12/2023
4.50
 4,500 4.50 4.60 4.50 0 0 0
25/12/2023
4.50
 41,700 4.50 4.60 4.40 0 0 0
22/12/2023
4.50
 24,900 4.60 4.60 4.40 100 0 0.0
21/12/2023
4.60
 6,300 4.50 4.60 4.50 300 0 0.0
20/12/2023
4.50
 20,000 4.50 4.60 4.40 700 0 0.0
19/12/2023
4.50
 22,700 4.50 4.50 4.50 1,000 0 0.0
18/12/2023
4.50
 14,400 4.60 4.60 4.50 5,200 0 0.0
15/12/2023
4.60
 5,300 4.50 4.60 4.50 100 0 0.0
14/12/2023
4.50
 33,300 4.70 4.70 4.50 0 0 0
13/12/2023
4.70
 26,400 4.60 4.70 4.50 0 0 0
12/12/2023
4.60
 17,500 4.60 4.60 4.50 0 0 0
11/12/2023
4.60
 8,100 4.70 4.70 4.60 0 0 0
08/12/2023
4.70
 35,600 4.70 4.80 4.60 0 6,900 -0.0
07/12/2023
4.70
 38,800 4.80 4.80 4.40 0 0 0
06/12/2023
4.80
 15,100 4.80 4.80 4.60 0 0 0
05/12/2023
4.80
 9,800 4.80 4.90 4.70 0 0 0
04/12/2023
4.80
 32,500 4.50 4.90 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |