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% 3,345,500 44,400 0.2
4.50
5.50
4.80
2 tháng
(2025-12-01) 		0.30 6.82% 3,806,200 56,500 0.2
4.40
5.50
4.80
3 tháng
(2025-10-30) 		0.10 2.17% 4,360,300 66,000 0.3
4.40
5.50
4.80
6 tháng
(2025-08-01) 		0.30 6.82% 10,009,200 79,000 0.3
4.30
5.50
4.80
12 tháng
(2025-02-03) 		0.30 6.82% 23,605,768 110,000 0.5
3.60
6.40
4.80
24 tháng
(2024-02-15) 		-0.20 -4.08% 42,074,227 265,500 1.3
3.60
6.80
4.80
36 tháng
(2023-02-13) 		0.20 4.44% 58,310,423 277,200 1.3
3.60
6.80
4.80
60 tháng
(2021-02-23) 		-0.50 -9.62% 165,889,299 285,500 0.7
3
20.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
4.30
 58,400 4.40 4.60 4.10 3,000 0 0.0
20/12/2022
4.40
 131,401 4.70 4.80 4.30 0 0 0
19/12/2022
4.70
 62,228 4.80 5 4.60 0 0 0
16/12/2022
4.80
 209,601 4.50 4.90 4.40 0 0 0
15/12/2022
4.50
 36,300 4.40 4.50 4.40 100 0 0.0
14/12/2022
4.40
 104,428 4.10 4.50 4.10 0 2,500 -0.0
13/12/2022
4.10
 50,625 4.20 4.20 3.90 0 0 0
12/12/2022
4.20
 16,201 4.20 4.40 4.20 0 0 0
09/12/2022
4.20
 63,000 4.30 4.40 4 0 0 0
08/12/2022
4.30
 66,400 4.10 4.40 4.10 0 3,500 -0.0
07/12/2022
4.10
 81,300 4.50 4.60 4.10 0 0 0
06/12/2022
4.50
 140,324 5 5 4.50 2,000 0 0.0
05/12/2022
5
 102,700 4.80 5 4.80 0 4,400 -0.0
02/12/2022
4.80
 83,933 4.90 4.90 4.50 0 2,000 -0.0
01/12/2022
4.90
 163,317 4.80 5.10 4.80 0 0 0
30/11/2022
4.80
 234,300 4.70 4.80 4.60 2,400 0 0.0
29/11/2022
4.70
 90,500 4.50 4.90 4.30 3,000 0 0.0
28/11/2022
4.50
 112,500 4.10 4.50 4.10 0 0 0
25/11/2022
4.10
 44,900 3.90 4.10 3.90 0 4,000 -0.0
24/11/2022
3.90
 81,800 4.10 4.10 3.80 0 0 0
23/11/2022
4.10
 103,057 4.10 4.20 3.80 4,000 0 0.0
22/11/2022
4.10
 208,141 4.20 4.50 3.80 3,000 0 0.0
21/11/2022
4.20
 63,406 3.90 4.20 4 0 0 0
18/11/2022
3.90
 124,900 3.60 3.90 3.70 0 2,900 -0.0
17/11/2022
3.60
 127,700 3.30 3.60 3.40 3,400 5,500 -0.0
16/11/2022
3.30
 140,947 3 3.30 2.70 0 1,000 -0.0
15/11/2022
3
 116,000 3.30 3.30 3 3,000 0 0.0
14/11/2022
3.30
 34,000 3.60 3.60 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |