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)
31/08/2023
5.50
 78,900 5.50 5.60 5.50 0 0 0
30/08/2023
5.50
 27,200 5.60 5.60 5.50 0 0 0
29/08/2023
5.60
 15,600 5.50 5.60 5.50 0 1,200 -0.0
28/08/2023
5.50
 74,500 5.60 5.60 5.40 0 100 -0.0
25/08/2023
5.60
 41,600 5.70 5.70 5.40 0 0 0
24/08/2023
5.70
 27,300 5.60 5.70 5.40 0 0 0
23/08/2023
5.60
 11,000 5.60 5.60 5.40 0 0 0
22/08/2023
5.60
 140,000 5.40 5.60 5.20 21,300 9,900 0.1
21/08/2023
5.40
 74,300 5.40 5.50 5.20 3,300 1,100 0.0
18/08/2023
5.40
 239,700 6 6 5.40 0 0 0
17/08/2023
6
 117,200 6.20 6.20 6 4,000 0 0.0
16/08/2023
6.20
 122,900 6.10 6.30 6.10 0 5,300 -0.0
15/08/2023
6.10
 67,500 6.20 6.30 6.10 0 0 0
14/08/2023
6.20
 93,400 6.20 6.20 6.10 0 0 0
11/08/2023
6.20
 140,200 6.30 6.30 5.90 0 700 -0.0
10/08/2023
6.30
 122,000 6.50 6.60 6.20 200 0 0.0
09/08/2023
6.50
 220,100 6.30 6.50 6.20 0 0 0
08/08/2023
6.30
 329,300 6.10 6.40 6 0 0 0
07/08/2023
6.10
 86,700 6.10 6.20 6 0 0 0
04/08/2023
6.10
 78,100 6 6.10 5.90 0 11,900 -0.1
03/08/2023
6
 113,000 6.10 6.10 5.90 5,000 0 0.0
02/08/2023
6.10
 76,600 6.10 6.20 6 0 0 0
01/08/2023
6.10
 66,800 6.30 6.40 6 5,000 0 0.0
31/07/2023
6.30
 90,400 6.20 6.50 6.10 0 0 0
28/07/2023
6.20
 118,000 6.10 6.20 6 0 0 0
27/07/2023
6.10
 57,400 6.10 6.10 5.90 0 0 0
26/07/2023
6.10
 64,900 6.10 6.20 6 0 0 0
25/07/2023
6.10
 117,100 6.10 6.20 6 5,000 0 0.0
24/07/2023
6.10
 76,600 6 6.20 6 0 3,000 -0.0
21/07/2023
6
 83,000 6 6.10 5.90 0 0 0
20/07/2023
6
 168,500 6 6 5.70 0 53,500 -0.3
19/07/2023
6
 47,500 6 6 5.90 0 10,000 -0.1
18/07/2023
6
 91,300 6 6.20 5.90 0 0 0
17/07/2023
6
 74,000 6.10 6.20 6 0 0 0
14/07/2023
6.10
 105,900 6.20 6.20 6 100 0 0.0
13/07/2023
6.20
 218,000 6.10 6.40 5.50 6,800 5,300 0.0
12/07/2023
6.10
 159,000 6.40 6.70 6.10 0 6,400 -0.0
11/07/2023
6.40
 459,900 5.90 6.40 5.80 0 35,600 -0.2
10/07/2023
5.90
 54,800 5.90 6 5.80 0 0 0
07/07/2023
5.90
 82,000 5.80 5.90 5.60 0 0 0
06/07/2023
5.80
 62,000 5.70 6 5.70 400 0 0.0
05/07/2023
5.70
 231,900 5.60 6 5.70 0 2,400 -0.0
04/07/2023
5.60
 57,900 5.60 5.70 5.50 0 1,400 -0.0
03/07/2023
5.60
 42,400 5.60 5.60 5.50 5,000 0 0.0
30/06/2023
5.60
 37,730 5.60 5.60 5.50 0 0 0
29/06/2023
5.60
 58,200 5.70 5.70 5.50 10,000 0 0.1
28/06/2023
5.70
 23,424 5.60 5.70 5.50 0 0 0
27/06/2023
5.60
 65,830 5.70 5.70 5.50 0 0 0
26/06/2023
5.70
 83,200 5.80 5.80 5.50 7,000 0 0.0
23/06/2023
5.80
 64,940 5.60 5.80 5.60 3,000 0 0.0
22/06/2023
5.60
 14,700 5.70 5.90 5.60 0 0 0
21/06/2023
5.70
 99,000 5.60 5.80 5.60 0 5,500 -0.0
20/06/2023
5.60
 155,900 5.70 5.70 5.30 0 0 0
19/06/2023
5.70
 48,400 5.80 5.80 5.50 0 0 0
16/06/2023
5.80
 123,020 5.80 6 5.70 900 100 0.0
15/06/2023
5.80
 102,700 5.90 6 5.60 3,000 0 0.0
14/06/2023
5.90
 150,100 6 6.20 5.80 4,300 0 0.0
13/06/2023
6
 153,300 5.90 6.30 5.70 0 0 0
12/06/2023
5.90
 179,500 5.80 6.10 5.50 23,600 0 0.1
09/06/2023
5.80
 21,300 5.80 5.90 5.80 17,400 0 0.1
08/06/2023
5.80
 209,104 6 6.30 5.80 26,200 0 0.2
07/06/2023
6
 174,900 6.10 6.40 6 3,700 0 0.0
06/06/2023
6.10
 153,600 5.90 6.20 5.70 10,000 3,000 0.0
05/06/2023
5.90
 454,076 5.40 5.90 5.40 0 8,000 -0.0
02/06/2023
5.40
 203,400 5.50 5.80 5.30 3,000 13,500 -0.1
01/06/2023
5.50
 138,300 5.40 5.70 5.30 0 900 -0.0
31/05/2023
5.40
 290,962 5.20 5.60 5.10 3,000 2,900 -0.0
30/05/2023
5.20
 123,800 5.20 5.50 5 3,200 1,200 0.0
29/05/2023
5.20
 261,828 4.90 5.30 4.90 0 9,000 -0.0
26/05/2023
4.90
 72,100 4.80 4.90 4.80 5,000 0 0.0
25/05/2023
4.80
 13,000 4.90 4.90 4.70 0 0 0
24/05/2023
4.90
 152,000 5 5 4.70 11,000 0 0.1
23/05/2023
5
 17,544 5 5.10 4.90 3,000 500 0.0
22/05/2023
5
 73,606 4.90 5 4.80 4,100 0 0.0
19/05/2023
4.90
 49,500 5 5 4.70 6,000 0 0.0
18/05/2023
5
 58,900 5 5 4.80 0 0 0
17/05/2023
5
 72,419 5 5.10 4.90 400 0 0.0
16/05/2023
5
 85,350 5 5.20 4.90 0 0 0
15/05/2023
5
 204,100 4.90 5.30 5 400 0 0.0
12/05/2023
4.90
 148,500 4.90 5.20 4.80 0 5,200 -0.0
11/05/2023
4.90
 260,900 4.60 4.90 4.50 0 2,700 -0.0
10/05/2023
4.60
 8,600 4.50 4.60 4.50 0 0 0
09/05/2023
4.50
 65,219 4.40 4.60 4.50 0 1,300 -0.0
08/05/2023
4.40
 33,514 4.50 4.50 4.30 0 0 0
05/05/2023
4.50
 24,100 4.40 4.50 4.40 0 0 0
04/05/2023
4.40
 30,500 4.40 4.40 4.40 0 0 0
28/04/2023
4.40
 46,800 4.40 4.50 4.40 0 0 0
27/04/2023
4.40
 14,900 4.50 4.50 4.40 0 2,000 -0.0
26/04/2023
4.50
 20,100 4.40 4.50 4.30 0 800 -0.0
25/04/2023
4.40
 16,100 4.30 4.50 4.30 0 0 0
24/04/2023
4.30
 50,201 4.40 4.50 4.30 2,400 1,600 0.0
21/04/2023
4.40
 29,901 4.50 4.50 4.40 0 0 0
20/04/2023
4.50
 21,400 4.50 4.50 4.40 0 0 0
19/04/2023
4.50
 35,206 4.50 4.60 4.50 0 0 0
18/04/2023
4.50
 39,101 4.50 4.60 4.40 0 0 0
17/04/2023
4.50
 29,511 4.50 4.50 4.40 0 0 0
14/04/2023
4.50
 23,366 4.50 4.60 4.50 0 0 0
13/04/2023
4.50
 71,700 4.50 4.50 4.40 100 0 0.0
12/04/2023
4.50
 47,005 4.50 4.60 4.50 0 0 0
11/04/2023
4.50
 38,188 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |