CTCP Nhôm Sông Hồng (nsh)

5.10
-0.10
(-1.92%)
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
(2026-02-11) 		0.80 18.18% 3,903,700 -13,200 -0.1
4.40
5.20
5.10
2 tháng
(2026-01-12) 		0.20 4% 7,610,500 104,600 0.4
4.40
5.20
5.10
3 tháng
(2025-12-15) 		0.80 18.18% 9,949,300 102,900 0.4
4.40
5.50
5.10
6 tháng
(2025-09-15) 		0.40 8.33% 12,298,900 122,700 0.5
4.30
5.50
5.10
12 tháng
(2025-03-18) 		-0.20 -3.70% 23,446,100 136,700 0.5
3.60
5.50
5.10
24 tháng
(2024-03-25) 		0.30 6.12% 47,617,396 308,200 1.4
3.60
6.80
5.10
36 tháng
(2023-03-29) 		0.60 13.04% 62,859,319 312,100 1.4
3.60
6.80
5.10
60 tháng
(2021-04-08) 		-3.60 -40.91% 164,754,766 335,200 1.0
3
20.90
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |