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)
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
01/12/2023
4.50
 6,700 4.60 4.60 4.50 0 0 0
30/11/2023
4.60
 5,100 4.70 4.70 4.50 0 0 0
29/11/2023
4.70
 26,100 4.60 4.70 4.50 100 0 0.0
28/11/2023
4.60
 2,900 4.70 4.70 4.60 1,000 0 0.0
27/11/2023
4.70
 22,600 4.70 4.70 4.50 0 0 0
24/11/2023
4.70
 104,100 4.70 4.80 4.50 4,200 0 0.0
23/11/2023
4.70
 29,400 4.90 4.90 4.70 0 0 0
22/11/2023
4.90
 37,600 4.90 4.90 4.80 1,000 0 0.0
21/11/2023
4.90
 28,800 4.90 5 4.80 0 0 0
20/11/2023
4.90
 18,900 4.90 4.90 4.80 1,000 0 0.0
17/11/2023
4.90
 51,300 4.90 5 4.90 0 0 0
16/11/2023
4.90
 38,100 4.90 4.90 4.80 1,000 0 0.0
15/11/2023
4.90
 30,800 4.80 5 4.80 2,000 0 0.0
14/11/2023
4.80
 6,900 4.90 4.90 4.80 0 0 0
13/11/2023
4.90
 15,200 5 5 4.80 0 0 0
10/11/2023
5
 16,700 5 5 4.70 0 0 0
09/11/2023
5
 12,200 5 5.10 4.90 2,000 0 0.0
08/11/2023
5
 11,400 4.80 5 4.70 0 400 -0.0
07/11/2023
4.80
 31,400 4.70 4.90 4.70 0 0 0
06/11/2023
4.70
 4,500 4.70 4.70 4.60 0 0 0
03/11/2023
4.70
 8,600 4.80 4.80 4.60 0 0 0
02/11/2023
4.80
 21,300 4.40 4.80 4.50 0 4,800 -0.0
01/11/2023
4.40
 5,800 4.50 4.50 4.30 0 0 0
31/10/2023
4.50
 5,100 4.50 4.70 4.40 0 0 0
30/10/2023
4.50
 500 4.70 4.70 4.50 0 0 0
27/10/2023
4.70
 8,500 4.60 4.70 4.60 0 100 0
26/10/2023
4.60
 42,100 4.90 4.90 4.50 0 0 0
25/10/2023
4.90
 18,500 4.90 5 4.90 0 5,000 -0.0
24/10/2023
4.90
 53,500 5 5 4.50 0 0 0
23/10/2023
5
 800 4.90 5 4.90 0 100 -0.0
20/10/2023
4.90
 25,400 4.80 5.10 4.70 0 4,000 -0.0
19/10/2023
4.80
 66,500 5 5 4.80 0 0 0
18/10/2023
5
 39,900 5.20 5.20 4.90 0 0 0
17/10/2023
5.20
 7,000 5.20 5.20 5.10 0 0 0
16/10/2023
5.20
 12,300 5.20 5.20 5.10 0 0 0
13/10/2023
5.20
 26,700 5.30 5.30 5.10 0 0 0
12/10/2023
5.30
 15,300 5.40 5.40 5.20 0 0 0
11/10/2023
5.40
 17,500 5.40 5.40 5.20 1,000 0 0.0
10/10/2023
5.40
 27,500 5.20 5.40 5.20 0 0 0
09/10/2023
5.20
 39,700 5.10 5.20 5 600 0 0.0
06/10/2023
5.10
 17,000 5 5.20 4.90 0 0 0
05/10/2023
5
 39,200 5.20 5.30 5 7,000 0 0.0
04/10/2023
5.20
 12,400 5 5.20 5 0 0 0
03/10/2023
5
 55,700 5.40 5.40 5 100 0 0.0
02/10/2023
5.40
 65,400 5.30 5.60 5.40 0 0 0
29/09/2023
5.30
 29,400 5.30 5.40 5.20 0 0 0
28/09/2023
5.30
 62,200 5.20 5.30 5.10 0 0 0
27/09/2023
5.20
 60,700 5.30 5.30 5.10 0 4,100 -0.0
26/09/2023
5.30
 46,000 5.20 5.30 5 1,100 0 0.0
25/09/2023
5.20
 180,200 5.70 5.80 5.20 0 0 0
22/09/2023
5.70
 78,300 6 6 5.60 2,700 0 0.0
21/09/2023
6
 293,300 5.60 6 5.50 0 11,600 -0.1
20/09/2023
5.60
 52,100 5.50 5.60 5.50 0 0 0
19/09/2023
5.50
 27,200 5.50 5.60 5.40 1,800 0 0
18/09/2023
5.50
 42,500 5.60 5.60 5.50 0 0 0
15/09/2023
5.60
 54,000 5.60 5.70 5.50 1,900 0 0
14/09/2023
5.60
 72,400 5.70 5.70 5.50 9,700 0 0.1
13/09/2023
5.70
 54,000 5.70 5.70 5.60 0 2,500 -0.0
12/09/2023
5.70
 29,100 5.70 5.80 5.60 0 0 0
11/09/2023
5.70
 80,000 5.80 5.90 5.60 500 0 0.0
08/09/2023
5.80
 170,000 5.80 5.80 5.50 0 0 0
07/09/2023
5.80
 50,600 5.90 5.90 5.70 0 0 0
06/09/2023
5.90
 77,000 5.80 5.90 5.60 5,000 18,900 -0.1
05/09/2023
5.80
 68,200 5.50 5.90 5.50 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |