STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	15/05/2024	6.10 -0.60	466,600	6.70	6.70	6.10	15,000	0	0.1
#2	14/05/2024	6.70 -0.10	349,900	7.40	7.40	6.60	0	0	0
#3	13/05/2024	6.80 0.60	256,500	6.80	6.80	6.60	0	100	-0.0
#4	10/05/2024	6.20 0.50	659,900	6.10	6.20	6.10	0	5,100	-0.0
#5	09/05/2024	5.70 0.50	279,100	5.20	5.70	5.20	0	5,100	-0.0
#6	08/05/2024	5.20 -0.10	60,600	5.40	5.40	5.10	1,300	0	0.0
#7	07/05/2024	5.30 0.30	77,600	5	5.30	5	0	5,100	-0.0
#8	06/05/2024	5 0	41,600	5.10	5.10	4.90	0	0	0
#9	03/05/2024	5 0	49,700	4.90	5.10	4.90	0	0	0
#10	02/05/2024	5 0	23,300	5	5	4.90	0	0	0
#11	26/04/2024	5 -0.10	82,900	5	5.10	4.90	0	0	0
#12	25/04/2024	5.10 -0.10	53,300	5.20	5.20	5	0	0	0
#13	24/04/2024	5.20 0.10	88,600	5.30	5.40	5	7,000	0	0.0
#14	23/04/2024	5.10 -0.50	141,500	5.60	5.70	5.10	13,200	0	0.1
#15	22/04/2024	5.60 0.50	139,800	5.40	5.60	4.80	0	10,000	-0.1
#16	19/04/2024	5.10 -0.50	137,200	6.10	6.10	5.10	20,000	0	0.1
#17	17/04/2024	5.60 -0.60	231,800	6.30	6.30	5.60	100	0	0.0
#18	16/04/2024	6.20 0.50	243,500	5.70	6.20	5.70	10,000	0	0.1
#19	15/04/2024	5.70 0.50	409,600	5.40	5.70	5.30	64,300	0	0.4
#20	12/04/2024	5.20 0	52,000	5.70	5.70	5.10	0	0	0
#21	11/04/2024	5.20 -0.10	89,900	5.50	5.50	5.10	0	0	0
#22	10/04/2024	5.30 0.20	135,200	5.60	5.60	5	0	5,400	-0.0
#23	09/04/2024	5.10 0.20	118,500	5.20	5.20	5	0	6,000	-0.0
#24	08/04/2024	4.90 0	71,600	4.90	5	4.90	0	0	0
#25	05/04/2024	4.90 0	23,800	5	5	4.70	0	0	0
#26	04/04/2024	4.90 0	24,700	4.90	5	4.80	0	0	0
#27	03/04/2024	4.90 0	52,500	4.80	5	4.70	6,000	0	0.0
#28	02/04/2024	4.90 0	24,300	5.10	5.10	4.80	5,000	1,400	0.0
#29	01/04/2024	4.90 0	28,800	4.90	4.90	4.80	5,000	0	0.0
#30	29/03/2024	4.90 0	23,400	4.50	4.90	4.50	0	0	0
#31	28/03/2024	4.90 0	18,800	5.10	5.10	4.80	0	0	0
#32	27/03/2024	4.90 0	9,800	5.30	5.30	4.80	0	0	0
#33	26/03/2024	4.90 0	20,600	5.30	5.30	4.80	0	0	0
#34	25/03/2024	4.90 0	36,900	4.90	4.90	4.70	0	0	0
#35	22/03/2024	4.90 0	55,400	4.90	5	4.80	0	0	0
#36	21/03/2024	4.90 0.10	44,000	4.80	4.90	4.80	0	0	0
#37	20/03/2024	4.80 0	4,200	4.80	4.90	4.80	1,800	0	0.0
#38	19/03/2024	4.80 0	40,400	4.80	4.90	4.70	0	0	0
#39	18/03/2024	4.80 -0.10	62,600	4.90	4.90	4.60	0	0	0
#40	15/03/2024	4.90 0	18,400	4.90	4.90	4.80	0	0	0
#41	14/03/2024	4.90 0	24,700	4.90	5	4.80	0	0	0
#42	13/03/2024	4.90 0	27,700	4.90	5	4.80	0	0	0
#43	12/03/2024	4.90 0	5,200	4.90	4.90	4.80	0	0	0
#44	11/03/2024	4.90 0	18,400	4.90	5	4.80	0	0	0
#45	08/03/2024	4.90 -0.10	59,100	5	5	4.80	5,000	5,000	-0.0
#46	07/03/2024	5 0.10	33,300	4.90	5	4.80	0	0	0
#47	06/03/2024	4.90 0	57,700	4.90	5	4.80	500	0	0.0
#48	05/03/2024	4.90 0.10	8,700	4.80	4.90	4.80	0	0	0
#49	04/03/2024	4.80 -0.10	59,300	4.90	5	4.80	0	0	0
#50	01/03/2024	4.90 -0.10	82,100	5	5	4.90	0	0	0
#51	29/02/2024	5 0.10	16,000	4.90	5	4.80	0	0	0
#52	28/02/2024	4.90 -0.10	34,300	5	5.10	4.90	500	0	0.0
#53	27/02/2024	5 0	16,200	5	5	4.90	0	0	0
#54	26/02/2024	5 0.10	25,700	4.90	5.30	4.80	500	400	0.0
#55	23/02/2024	4.90 0	32,300	4.90	5.10	4.90	0	0	0
#56	22/02/2024	4.90 -0.10	11,300	5	5	4.90	1,000	0	0.0
#57	21/02/2024	5 0.10	13,300	4.90	5	4.80	0	0	0
#58	20/02/2024	4.90 0	13,900	4.90	4.90	4.80	0	0	0
#59	19/02/2024	4.90 0	7,800	4.90	5	4.80	100	0	0.0
#60	16/02/2024	4.90 0	900	4.90	4.90	4.90	0	0	0
#61	15/02/2024	4.90 0	12,800	4.90	4.90	4.80	0	0	0
#62	07/02/2024	4.90 0	5,800	4.90	4.90	4.80	0	0	0
#63	06/02/2024	4.90 0	5,800	4.90	4.90	4.80	200	300	-0.0
#64	05/02/2024	4.90 0	1,400	4.90	4.90	4.80	0	0	0
#65	02/02/2024	4.90 0	10,100	4.90	4.90	4.80	0	0	0
#66	01/02/2024	4.90 -0.10	9,500	5	5	4.90	0	0	0
#67	31/01/2024	5 0	5,500	5	5	4.90	0	3,300	-0.0
#68	30/01/2024	5 0	5,800	5	5	4.80	0	0	0
#69	29/01/2024	5 0	3,600	5	5	4.60	200	0	0.0
#70	26/01/2024	5 0	700	5	5	4.90	0	0	0
#71	25/01/2024	5 0	4,700	5	5.10	5	0	0	0
#72	24/01/2024	5 0	7,600	5	5	4.90	0	0	0
#73	23/01/2024	5 0	4,500	5	5	4.90	100	0	0.0
#74	22/01/2024	5 -0.10	10,800	5.10	5.10	4.90	0	0	0
#75	19/01/2024	5.10 0	25,400	5.10	5.20	4.90	200	0	0.0
#76	18/01/2024	5.10 0	34,000	5.10	5.10	4.90	0	0	0
#77	17/01/2024	5.10 0	172,100	5.10	5.10	4.90	0	0	0
#78	16/01/2024	5.10 0.20	232,300	4.90	5.10	4.70	0	0	0
#79	15/01/2024	4.90 0.30	64,900	4.60	4.90	4.50	0	0	0
#80	12/01/2024	4.60 0	40,900	4.60	4.60	4.50	0	0	0
#81	11/01/2024	4.60 0.10	18,900	4.50	4.60	4.50	0	0	0
#82	10/01/2024	4.50 0	29,600	4.50	4.50	4.50	0	0	0
#83	09/01/2024	4.50 -0.10	8,500	4.60	4.60	4.50	0	0	0
#84	08/01/2024	4.60 0	8,800	4.60	4.60	4.50	0	0	0
#85	05/01/2024	4.60 -0.10	11,700	4.70	4.70	4.50	0	0	0
#86	04/01/2024	4.70 0.10	2,000	4.60	4.70	4.50	0	0	0
#87	03/01/2024	4.60 0	47,200	4.60	4.60	4.50	1,000	0	0.0
#88	02/01/2024	4.60 0	10,800	4.60	4.60	4.60	0	0	0
#89	29/12/2023	4.60 0	18,900	4.60	4.60	4.50	0	0	0
#90	28/12/2023	4.60 0	37,200	4.60	4.70	4.60	0	0	0
#91	27/12/2023	4.60 0.10	39,200	4.50	4.70	4.50	0	0	0
#92	26/12/2023	4.50 0	4,500	4.50	4.60	4.50	0	0	0
#93	25/12/2023	4.50 0	41,700	4.50	4.60	4.40	0	0	0
#94	22/12/2023	4.50 -0.10	24,900	4.60	4.60	4.40	100	0	0.0
#95	21/12/2023	4.60 0.10	6,300	4.50	4.60	4.50	300	0	0.0
#96	20/12/2023	4.50 0	20,000	4.50	4.60	4.40	700	0	0.0
#97	19/12/2023	4.50 0	22,700	4.50	4.50	4.50	1,000	0	0.0
#98	18/12/2023	4.50 -0.10	14,400	4.60	4.60	4.50	5,200	0	0.0
#99	15/12/2023	4.60 0.10	5,300	4.50	4.60	4.50	100	0	0.0
#100	14/12/2023	4.50 -0.20	33,300	4.70	4.70	4.50	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-15)	0.40	7.02%	3,793,000	105,500	0.6	5 6.80 6.10
2 tháng (2024-03-18)	1.30	27.08%	4,730,400	110,500	0.6	4.80 6.80 6.10
3 tháng (2024-02-15)	1.20	24.49%	5,309,500	112,700	0.6	4.80 6.80 6.10
6 tháng (2023-11-17)	1.20	24.49%	6,878,100	118,600	0.6	4.50 6.80 6.10
12 tháng (2023-05-22)	1.10	22%	17,750,564	113,600	0.5	4.40 6.80 6.10
24 tháng (2022-05-26)	-1.90	-23.75%	38,585,797	108,100	0.6	3 9.10 6.10
36 tháng (2021-05-31)	-2.90	-32.22%	112,133,828	115,800	-0.1	3 20.90 6.10
60 tháng (2019-06-11)	3.20	110.34%	155,591,695	141,200	0.1	1.10 20.90 6.10

CTCP Nhôm Sông Hồng (nsh)

THỐNG KÊ GIAO DỊCH