CTCP Nhôm Sông Hồng (nsh)

4.10
-0.10
(-2.38%)
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
(2026-08-12) 		-0.20 -4.65% 245,600 13,600 0
4.10
4.30
4.20
2 tháng
(2026-07-13) 		-0.40 -8.89% 829,900 20,800 0
4
4.50
4.20
3 tháng
(2026-06-15) 		-0.70 -14.58% 1,727,100 21,900 0
4
4.80
4.20
6 tháng
(2026-03-16) 		-1 -19.61% 15,791,600 2,300 -0.1
4
5.80
4.20
12 tháng
(2025-09-16) 		-0.70 -14.58% 28,405,500 126,000 0.4
4
5.80
4.20
24 tháng
(2024-09-23) 		-1.10 -21.15% 49,263,862 154,900 0.6
3.60
6.40
4.20
36 tháng
(2023-09-27) 		-1.10 -21.15% 67,053,678 316,600 1.4
3.60
6.80
4.20
60 tháng
(2021-10-07) 		-13.80 -77.09% 141,529,968 129,700 -1.7
3
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |