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
(2025-11-04) 		0 0% 500,100 1,500 0.0
4.40
4.50
4.50
2 tháng
(2025-10-06) 		-0.20 -4.26% 1,435,400 13,900 0.1
4.30
4.70
4.50
3 tháng
(2025-09-05) 		-0.30 -6.25% 2,669,200 19,000 0.1
4.30
4.80
4.50
6 tháng
(2025-06-09) 		0.30 7.14% 9,072,900 24,200 0.1
4.10
5.10
4.50
12 tháng
(2024-12-09) 		-0.10 -2.17% 20,465,926 40,500 0.2
3.60
6.40
4.50
24 tháng
(2023-12-15) 		-0.10 -2.17% 39,329,678 211,500 1.1
3.60
6.80
4.50
36 tháng
(2022-12-20) 		0.10 2.27% 56,316,052 217,800 1.0
3.60
6.80
4.50
60 tháng
(2020-12-30) 		0.60 15.38% 167,796,325 233,100 0.5
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)
05/12/2025
4.50
 9,900 4.40 4.50 4.40 0 0 0
04/12/2025
4.50
 51,100 4.40 4.50 4.40 4,300 0 0.0
03/12/2025
4.50
 26,100 4.40 4.50 4.40 500 0 0.0
02/12/2025
4.50
 22,700 4.40 4.50 4.40 500 0 0.0
01/12/2025
4.40
 14,500 4.50 4.50 4.40 1,000 5,000 -0.0
28/11/2025
4.40
 28,100 4.40 4.50 4.40 300 0 0.0
27/11/2025
4.50
 20,100 4.50 4.50 4.40 0 0 0
26/11/2025
4.50
 3,100 4.40 4.50 4.40 2,000 0 0.0
25/11/2025
4.50
 35,700 4.50 4.50 4.40 0 0 0
24/11/2025
4.50
 13,500 4.40 4.50 4.30 2,000 0 0.0
21/11/2025
4.40
 89,400 4.40 4.40 4.30 200 0 0.0
20/11/2025
4.50
 25,900 4.50 4.50 4.40 0 0 0
19/11/2025
4.50
 1,600 4.50 4.50 4.50 0 0 0
18/11/2025
4.50
 6,200 4.50 4.50 4.40 0 0 0
17/11/2025
4.50
 5,600 4.50 4.50 4.40 0 0 0
14/11/2025
4.40
 9,300 4.40 4.60 4.40 0 1,700 -0.0
13/11/2025
4.50
 36,800 4.50 4.50 4.50 0 0 0
12/11/2025
4.50
 9,900 4.50 4.50 4.40 0 0 0
11/11/2025
4.50
 59,700 4.50 4.50 4.30 0 2,000 -0.0
10/11/2025
4.50
 8,000 4.50 4.50 4.40 0 0 0
07/11/2025
4.50
 2,800 4.50 4.50 4.40 1,700 0 0.0
06/11/2025
4.50
 2,100 4.40 4.50 4.40 0 0 0
05/11/2025
4.50
 14,600 4.50 4.50 4.50 0 0 0
04/11/2025
4.50
 64,400 4.50 4.60 4.40 2,000 0 0.0
03/11/2025
4.50
 30,000 4.50 4.60 4.50 0 0 0
31/10/2025
4.50
 55,500 4.60 4.60 4.50 5,000 0 0.0
30/10/2025
4.60
 31,800 4.50 4.60 4.40 0 0 0
29/10/2025
4.50
 40,300 4.50 4.60 4.40 5,000 0 0.0
28/10/2025
4.50
 24,900 4.40 4.50 4.40 0 0 0
27/10/2025
4.40
 23,200 4.50 4.50 4.40 900 0 0.0
24/10/2025
4.40
 37,700 4.40 4.50 4.30 0 0 0
23/10/2025
4.50
 27,800 4.50 4.50 4.30 0 0 0
22/10/2025
4.40
 16,700 4.30 4.40 4.30 600 0 0.0
21/10/2025
4.30
 129,300 4.40 4.40 4.20 0 0 0
20/10/2025
4.40
 70,900 4.50 4.60 4.40 0 0 0
17/10/2025
4.60
 57,400 4.50 4.60 4.40 900 0 0.0
16/10/2025
4.60
 34,300 4.50 4.60 4.50 0 0 0
15/10/2025
4.60
 31,200 4.50 4.60 4.50 0 0 0
14/10/2025
4.60
 63,100 4.50 4.60 4.50 0 0 0
13/10/2025
4.60
 41,200 4.70 4.70 4.50 0 0 0
10/10/2025
4.70
 33,300 4.60 4.70 4.60 0 0 0
09/10/2025
4.60
 25,500 4.70 4.70 4.60 0 0 0
08/10/2025
4.70
 87,400 4.60 4.80 4.60 0 0 0
07/10/2025
4.60
 36,100 4.70 4.70 4.50 0 0 0
06/10/2025
4.70
 37,700 4.60 4.70 4.50 0 0 0
03/10/2025
4.60
 43,100 4.50 4.60 4.40 1,600 0 0.0
02/10/2025
4.50
 15,000 4.50 4.70 4.50 0 0 0
01/10/2025
4.60
 67,800 4.60 4.60 4.50 0 0 0
30/09/2025
4.70
 42,300 4.60 4.70 4.50 0 0 0
29/09/2025
4.70
 52,100 4.70 4.70 4.60 0 0 0
26/09/2025
4.70
 21,100 4.60 4.70 4.60 0 0 0
25/09/2025
4.70
 31,700 4.70 4.70 4.60 0 0 0
24/09/2025
4.70
 50,700 4.60 4.70 4.50 0 0 0
23/09/2025
4.60
 18,900 4.60 4.60 4.50 500 0 0.0
22/09/2025
4.60
 102,400 4.80 4.80 4.50 0 0 0
19/09/2025
4.80
 36,900 4.70 4.80 4.60 0 0 0
18/09/2025
4.70
 14,500 4.70 4.70 4.60 500 0 0.0
17/09/2025
4.70
 105,500 4.80 4.80 4.70 0 0 0
16/09/2025
4.80
 146,400 4.80 5 4.60 0 0 0
15/09/2025
4.80
 43,300 4.80 4.80 4.70 0 0 0
12/09/2025
4.80
 60,100 4.70 4.80 4.60 0 0 0
11/09/2025
4.70
 65,600 4.60 4.70 4.50 0 0 0
10/09/2025
4.60
 60,100 4.60 4.60 4.60 0 0 0
09/09/2025
4.70
 84,500 4.60 4.70 4.60 500 0 0.0
08/09/2025
4.70
 71,400 4.80 4.80 4.60 2,000 0 0.0
05/09/2025
4.80
 100,400 4.80 4.90 4.60 0 0 0
04/09/2025
4.80
 63,200 4.70 4.80 4.60 0 0 0
03/09/2025
4.70
 83,400 4.70 4.80 4.70 0 0 0
29/08/2025
4.70
 148,100 4.50 4.70 4.50 0 0 0
28/08/2025
4.50
 60,700 4.60 4.60 4.50 0 0 0
27/08/2025
4.70
 32,700 4.70 4.70 4.60 0 0 0
26/08/2025
4.70
 114,900 4.60 4.70 4.50 0 0 0
25/08/2025
4.60
 69,400 4.50 4.70 4.50 1,000 0 0.0
22/08/2025
4.60
 186,300 4.60 4.70 4.40 1,000 0 0.0
21/08/2025
4.60
 233,900 4.80 5 4.60 0 0 0
20/08/2025
4.70
 280,800 4.90 5 4.60 0 0 0
19/08/2025
4.90
 418,600 5.20 5.60 4.90 500 0 0.0
18/08/2025
5.10
 484,400 4.80 5.10 4.80 0 0 0
15/08/2025
4.70
 406,700 4.50 4.90 4.50 0 500 -0.0
14/08/2025
4.50
 115,700 4.60 4.60 4.40 0 0 0
13/08/2025
4.60
 57,200 4.50 4.60 4.50 0 0 0
12/08/2025
4.60
 132,000 4.60 4.70 4.50 0 500 -0.0
11/08/2025
4.60
 240,300 4.50 4.60 4.40 500 0 0.0
08/08/2025
4.50
 54,400 4.60 4.60 4.50 0 0 0
07/08/2025
4.60
 28,100 4.50 4.60 4.50 0 0 0
06/08/2025
4.50
 47,400 4.50 4.60 4.50 0 0 0
05/08/2025
4.50
 190,900 4.50 4.60 4.40 0 3,000 -0.0
04/08/2025
4.50
 73,800 4.40 4.50 4.30 500 0 0.0
01/08/2025
4.40
 74,200 4.50 4.50 4.40 1,000 0 0.0
31/07/2025
4.50
 76,700 4.50 4.50 4.30 1,500 0 0.0
30/07/2025
4.40
 57,400 4.30 4.50 4.30 900 0 0.0
29/07/2025
4.30
 224,600 4.60 4.60 4.30 500 0 0.0
28/07/2025
4.50
 122,300 4.60 4.60 4.50 2,000 8,000 -0.0
25/07/2025
4.50
 118,600 4.60 4.60 4.40 1,000 0 0.0
24/07/2025
4.60
 103,800 4.60 4.60 4.40 5,000 0 0.0
23/07/2025
4.60
 54,000 4.70 4.70 4.50 0 1,300 -0.0
22/07/2025
4.60
 90,800 4.50 4.60 4.50 2,000 0 0.0
21/07/2025
4.50
 105,400 4.70 4.70 4.50 4,000 0 0.0
18/07/2025
4.50
 97,700 4.60 4.60 4.50 3,000 0 0.0
17/07/2025
4.60
 97,000 4.70 4.80 4.50 0 0 0
16/07/2025
4.70
 37,600 4.70 4.70 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |