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)
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
10/04/2023
4.50
 50,900 4.50 4.70 4.50 0 0 0
07/04/2023
4.50
 32,100 4.60 4.70 4.50 2,000 0 0.0
06/04/2023
4.60
 127,500 4.70 4.80 4.60 0 0 0
05/04/2023
4.70
 130,948 4.50 4.70 4.40 0 600 -0.0
04/04/2023
4.50
 34,900 4.40 4.50 4.40 0 0 0
03/04/2023
4.40
 29,600 4.40 4.60 4.40 0 0 0
31/03/2023
4.40
 40,511 4.60 4.60 4.40 2,000 100 0.0
30/03/2023
4.60
 13,537 4.60 4.60 4.50 0 0 0
29/03/2023
4.60
 49,700 4.50 4.60 4.40 0 0 0
28/03/2023
4.50
 25,109 4.50 4.60 4.40 0 0 0
27/03/2023
4.50
 24,100 4.50 4.50 4.40 0 0 0
24/03/2023
4.50
 11,720 4.50 4.50 4.40 0 0 0
23/03/2023
4.50
 35,300 4.50 4.50 4.40 300 0 0.0
22/03/2023
4.50
 5,900 4.40 4.50 4.40 300 0 0.0
21/03/2023
4.40
 38,101 4.40 4.50 4.30 0 0 0
20/03/2023
4.40
 31,100 4.60 4.60 4.40 0 0 0
17/03/2023
4.60
 14,500 4.60 4.60 4.50 0 0 0
16/03/2023
4.60
 58,400 4.70 4.70 4.50 2,100 0 0.0
15/03/2023
4.70
 26,101 4.50 4.70 4.50 0 0 0
14/03/2023
4.50
 27,600 4.70 4.70 4.50 0 0 0
13/03/2023
4.70
 60,800 4.60 4.70 4.50 0 0 0
10/03/2023
4.60
 29,001 4.70 4.70 4.50 0 0 0
09/03/2023
4.70
 27,000 4.60 4.70 4.50 0 0 0
08/03/2023
4.60
 17,400 4.70 4.70 4.50 2,200 0 0.0
07/03/2023
4.70
 17,300 4.60 4.70 4.50 0 0 0
06/03/2023
4.60
 40,045 4.60 4.80 4.40 0 0 0
03/03/2023
4.60
 28,000 4.80 4.80 4.60 0 0 0
02/03/2023
4.80
 32,300 4.80 4.90 4.60 700 0 0.0
01/03/2023
4.80
 82,400 4.50 4.80 4.50 0 0 0
28/02/2023
4.50
 16,300 4.50 4.60 4.40 0 0 0
27/02/2023
4.50
 82,489 4.60 4.80 4.40 0 0 0
24/02/2023
4.60
 87,600 4.80 5 4.60 1,000 0 0.0
23/02/2023
4.80
 86,200 4.80 5 4.60 4,000 0 0.0
22/02/2023
4.80
 207,000 5.10 5.20 4.80 2,000 0 0.0
21/02/2023
5.10
 259,389 4.70 5.10 4.90 0 0 0
20/02/2023
4.70
 185,300 4.40 4.70 4.40 0 0 0
17/02/2023
4.40
 27,049 4.50 4.60 4.40 0 0 0
16/02/2023
4.50
 76,800 4.60 4.60 4.40 0 0 0
15/02/2023
4.60
 25,000 4.60 4.70 4.40 0 0 0
14/02/2023
4.60
 42,700 4.50 4.60 4.40 0 800 -0.0
13/02/2023
4.50
 52,000 4.60 4.60 4.30 0 0 0
10/02/2023
4.60
 13,260 4.60 4.60 4.50 100 0 0.0
09/02/2023
4.60
 20,800 4.50 4.60 4.40 0 0 0
08/02/2023
4.50
 40,200 4.60 4.70 4.50 0 100 -0.0
07/02/2023
4.60
 47,600 4.60 4.60 4.40 0 0 0
06/02/2023
4.60
 22,900 4.70 4.70 4.50 0 0 0
03/02/2023
4.70
 53,874 4.60 4.70 4.50 100 0 0.0
02/02/2023
4.60
 68,630 4.40 4.70 4.30 0 0 0
01/02/2023
4.40
 148,416 4.80 5 4.40 100 1,100 -0.0
31/01/2023
4.80
 50,400 4.80 4.90 4.70 0 0 0
30/01/2023
4.80
 194,999 4.60 4.90 4.50 0 0 0
27/01/2023
4.60
 38,400 4.60 4.80 4.40 0 0 0
19/01/2023
4.60
 58,700 4.50 4.60 4.30 700 5,000 -0.0
18/01/2023
4.50
 62,800 4.40 4.60 4.40 0 0 0
17/01/2023
4.40
 51,900 4.30 4.50 4.30 100 0 0.0
16/01/2023
4.30
 5,201 4.30 4.40 4.20 0 0 0
13/01/2023
4.30
 20,800 4.30 4.40 4.30 0 0 0
12/01/2023
4.30
 34,009 4.30 4.50 4.20 0 0 0
11/01/2023
4.30
 48,201 4.30 4.50 4.30 300 0 0.0
10/01/2023
4.30
 24,700 4.40 4.40 4.20 0 0 0
09/01/2023
4.40
 12,900 4.40 4.50 4.30 0 0 0
06/01/2023
4.40
 36,100 4.40 4.50 4.30 0 0 0
05/01/2023
4.40
 28,700 4.40 4.50 4.30 0 0 0
04/01/2023
4.40
 74,300 4.50 4.50 4.30 0 0 0
03/01/2023
4.50
 43,200 4.20 4.50 4 0 0 0
30/12/2022
4.20
 43,300 4.50 4.50 4.20 0 0 0
29/12/2022
4.50
 53,800 4.50 4.90 4.40 0 0 0
28/12/2022
4.50
 99,309 4.10 4.50 4.50 0 0 0
27/12/2022
4.10
 53,201 3.80 4.10 4.10 0 0 0
26/12/2022
3.80
 52,028 4.10 4.10 3.80 0 0 0
23/12/2022
4.10
 16,300 4.20 4.30 4.10 0 0 0
22/12/2022
4.20
 39,800 4.30 4.30 4.10 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |