CTCP Nhôm Sông Hồng (nsh)

4.50
0
(0%)
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
(2025-11-05) 		0 0% 486,800 3,800 0.0
4.40
4.50
4.50
2 tháng
(2025-10-06) 		-0.20 -4.26% 1,486,500 18,200 0.1
4.30
4.70
4.50
3 tháng
(2025-09-08) 		-0.20 -4.26% 2,619,900 23,300 0.1
4.30
4.80
4.50
6 tháng
(2025-06-09) 		0.30 7.14% 9,124,000 28,500 0.1
4.10
5.10
4.50
12 tháng
(2024-12-10) 		0 0% 20,488,425 42,600 0.2
3.60
6.40
4.50
24 tháng
(2023-12-18) 		0 0% 39,375,478 215,700 1.1
3.60
6.80
4.50
36 tháng
(2022-12-21) 		0.20 4.65% 56,235,751 222,100 1.0
3.60
6.80
4.50
60 tháng
(2020-12-31) 		0.50 12.50% 167,787,225 237,400 0.6
3
20.90
4.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
6.90
 139,601 7.20 7.40 6.90 500 1,800 -0.0
22/09/2022
7.20
 155,000 7.30 7.40 7 700 3,000 -0.0
21/09/2022
7.30
 85,700 7.50 7.50 7 900 800 0.0
20/09/2022
7.50
 121,200 7.50 8 7 2,000 12,600 -0.1
19/09/2022
7.50
 489,600 8.30 8.40 7.50 7,900 98,400 -0.7
16/09/2022
8.30
 146,908 8.50 8.60 8.30 16,600 0 0.1
15/09/2022
8.50
 160,530 8.70 9.20 8.40 20,500 100 0.2
14/09/2022
8.70
 331,840 8.50 8.90 8 45,200 0 0.4
13/09/2022
8.50
 302,805 9.10 9.10 8.30 8,400 0 0.1
12/09/2022
9.10
 428,693 8.80 9.50 8.60 26,600 0 0.2
09/09/2022
8.80
 433,000 8 8.80 7.70 10,100 2,000 0.1
08/09/2022
8
 430,805 8.80 9 8 0 0 0
07/09/2022
8.80
 997,200 8 8.80 8.50 0 10,400 -0.1
06/09/2022
8
 347,700 7.30 8 7.60 0 15,400 -0.1
05/09/2022
7.30
 437,805 6.70 7.30 6.70 0 3,000 -0.0
31/08/2022
6.70
 146,500 6.50 6.80 6.50 1,000 5,000 -0.0
30/08/2022
6.50
 75,900 6.50 6.70 6.40 0 2,000 -0.0
29/08/2022
6.50
 75,400 6.60 6.60 6.10 800 0 0.0
26/08/2022
6.60
 68,300 6.80 6.80 6.50 3,000 0 0.0
25/08/2022
6.80
 51,805 6.60 6.80 6.70 0 2,000 -0.0
24/08/2022
6.60
 58,100 6.50 6.70 6.50 0 3,000 -0.0
23/08/2022
6.50
 54,600 6.50 6.50 6.30 100 0 0.0
22/08/2022
6.50
 38,500 6.50 6.60 6.40 0 0 0
19/08/2022
6.50
 58,300 6.70 6.80 6.40 400 0 0.0
18/08/2022
6.70
 75,800 6.60 6.70 6.40 0 0 0
17/08/2022
6.60
 60,100 6.70 6.80 6.50 0 0 0
16/08/2022
6.70
 59,300 6.80 6.90 6.60 0 0 0
15/08/2022
6.80
 71,700 7.10 7.20 6.80 0 0 0
12/08/2022
7.10
 69,800 6.90 7.10 6.70 100 0 0.0
11/08/2022
6.90
 107,700 7.20 7.30 6.80 2,200 100 0.0
10/08/2022
7.20
 164,000 6.90 7.40 6.90 0 900 -0.0
09/08/2022
6.90
 167,800 6.70 7 6.60 0 0 0
08/08/2022
6.70
 104,400 6.40 6.70 6.30 0 100 -0.0
05/08/2022
6.40
 54,800 6.50 6.60 6.30 300 0 0.0
04/08/2022
6.50
 62,600 6.70 6.80 6.40 2,600 0 0.0
03/08/2022
6.70
 240,400 6.20 6.80 6.10 0 28,400 -0.2
02/08/2022
6.20
 79,100 6 6.30 6 0 0 0
01/08/2022
6
 43,100 5.90 6 5.80 0 0 0
29/07/2022
5.90
 20,002 5.90 6 5.80 2,000 0 0.0
28/07/2022
5.90
 43,500 5.80 6.10 5.80 0 0 0
27/07/2022
5.80
 42,600 5.70 5.90 5.70 3,300 4,300 -0.0
26/07/2022
5.70
 52,300 6 6.10 5.70 1,000 0 0.0
25/07/2022
6
 24,800 6.10 6.10 5.80 2,600 0 0.0
22/07/2022
6.10
 58,500 6.20 6.30 6 10,200 0 0.1
21/07/2022
6.20
 40,300 6.30 6.30 6.10 9,800 0 0.1
20/07/2022
6.30
 113,700 6.10 6.40 6.10 0 0 0
19/07/2022
6.10
 49,500 6.20 6.20 6 0 0 0
18/07/2022
6.20
 58,800 6.10 6.30 6 0 0 0
15/07/2022
6.10
 91,100 5.90 6.10 5.90 0 0 0
14/07/2022
5.90
 29,900 5.90 5.90 5.60 0 0 0
13/07/2022
5.90
 42,900 5.90 6 5.60 0 0 0
12/07/2022
5.90
 41,900 5.70 5.90 5.30 0 100 -0.0
11/07/2022
5.70
 54,000 5.80 5.80 5.50 1,300 0 0.0
08/07/2022
5.80
 36,600 5.50 6 5.60 0 0 0
07/07/2022
5.50
 56,700 5.70 5.70 5.20 0 0 0
06/07/2022
5.70
 42,806 5.80 5.90 5.50 100 3,000 -0.0
05/07/2022
5.80
 36,000 6 6.10 5.80 0 0 0
04/07/2022
6
 15,000 5.90 6.10 5.90 0 0 0
01/07/2022
5.90
 53,600 5.90 5.90 5.60 0 0 0
30/06/2022
5.90
 50,300 6.10 6.20 5.80 2,800 5,400 -0.0
29/06/2022
6.10
 31,000 6.20 6.30 6 0 0 0
28/06/2022
6.20
 45,100 6.10 6.30 6 0 0 0
27/06/2022
6.10
 23,800 5.90 6.40 5.40 0 100 -0.0
24/06/2022
5.90
 51,200 5.90 6.10 5.60 5,000 0 0.0
23/06/2022
5.90
 27,300 5.70 6 5.70 1,000 0 0.0
22/06/2022
5.70
 63,700 5.30 5.80 5.40 0 3,000 -0.0
21/06/2022
5.30
 87,800 5.40 5.60 4.90 1,000 0 0.0
20/06/2022
5.40
 64,000 6 6.20 5.40 100 0 0.0
17/06/2022
6
 84,900 6.50 6.50 5.90 2,600 0 0.0
16/06/2022
6.50
 32,800 6.40 6.90 6.50 400 0 0.0
15/06/2022
6.40
 146,800 7.10 7.30 6.40 1,500 0 0.0
14/06/2022
7.10
 94,500 7.20 7.50 6.60 6,100 0 0.0
13/06/2022
7.20
 63,900 7.90 7.90 7.20 100 0 0.0
10/06/2022
7.90
 56,912 8.20 8.40 7.90 4,000 0 0.0
09/06/2022
8.20
 122,020 7.90 8.60 8 0 0 0
08/06/2022
7.90
 42,500 7.80 8.20 7.80 0 200 -0.0
07/06/2022
7.80
 28,350 8.10 8.10 7.60 0 0 0
06/06/2022
8.10
 29,400 8.30 8.30 8 0 1,000 -0.0
03/06/2022
8.30
 80,008 8.40 8.40 8 0 700 -0.0
02/06/2022
8.40
 68,000 8.60 8.80 8.30 0 0 0
01/06/2022
8.60
 89,300 8.50 8.70 8.40 0 0 0
31/05/2022
8.50
 99,500 8.90 9.30 8.50 2,100 0 0.0
30/05/2022
8.90
 102,876 8.10 8.90 8 0 500 -0.0
27/05/2022
8.10
 132,200 8 8.30 8 0 500 -0.0
26/05/2022
8
 84,900 7.90 8.10 7.80 300 0 0.0
25/05/2022
7.90
 143,600 7.60 7.90 7.50 500 0 0.0
24/05/2022
7.60
 33,300 7.90 8 7.50 0 0 0
23/05/2022
7.90
 37,224 8 8.10 7.70 0 0 0
20/05/2022
8
 89,300 7.90 8.10 7.70 0 0 0
19/05/2022
7.90
 74,905 8 8 7.50 0 0 0
18/05/2022
8
 58,811 8 8.20 7.90 0 0 0
17/05/2022
8
 64,300 7.40 8 7.20 0 0 0
16/05/2022
7.40
 74,814 7.40 7.80 7.40 0 0 0
13/05/2022
7.40
 92,300 7.80 7.90 7.10 1,000 2,000 -0.0
12/05/2022
7.80
 62,300 8.40 8.40 7.60 500 0 0.0
11/05/2022
8.40
 56,304 8.20 8.50 8 800 1,000 -0.0
10/05/2022
8.20
 81,300 8.20 8.20 7.40 0 0 0
09/05/2022
8.20
 143,500 9.10 9.10 8.20 0 0 0
06/05/2022
9.10
 87,576 9.50 9.50 9 0 0 0
05/05/2022
9.50
 97,258 9.30 9.70 8.90 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |