CTCP Nhôm Sông Hồng (nsh)

3.90
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
(2026-09-14) 		-0.20 -4.88% 437,900 -5,100 0.0
3.90
4.20
3.90
2 tháng
(2026-08-17) 		-0.30 -7.14% 698,600 2,400 0.0
3.90
4.20
3.90
3 tháng
(2026-07-16) 		-0.50 -11.36% 1,243,400 12,100 0.0
3.90
4.40
3.90
6 tháng
(2026-04-17) 		-1.70 -30.36% 7,880,200 17,100 0.0
3.90
5.60
3.90
12 tháng
(2025-10-20) 		-0.50 -11.36% 28,409,800 20,800 -0.1
3.90
5.80
3.90
24 tháng
(2024-10-24) 		-1.10 -22% 49,732,420 -42,400 -0.4
3.60
6.40
3.90
36 tháng
(2023-10-30) 		-0.60 -13.33% 67,627,362 132,600 0.4
3.60
6.80
3.90
60 tháng
(2021-11-09) 		-12.30 -75.93% 132,221,293 17,700 -1.3
3
18.50
3.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 4.50 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 4.60 4.60 4.50 2,100 0 0.0
15/03/2023
4.70
 26,101 4.60 4.70 4.50 0 0 0
14/03/2023
4.50
 27,600 4.60 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 4.60 4.60 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 4.50 4.60 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 4.90 4.90 4.60 700 0 0.0
01/03/2023
4.80
 82,400 4.70 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 4.80 4.80 4.40 0 0 0
24/02/2023
4.60
 87,600 5 5 4.60 1,000 0 0.0
23/02/2023
4.80
 86,200 5 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 4.90 5.10 4.90 0 0 0
20/02/2023
4.70
 185,300 4.50 4.70 4.40 0 0 0
17/02/2023
4.40
 27,049 4.60 4.60 4.40 0 0 0
16/02/2023
4.50
 76,800 4.50 4.60 4.40 0 0 0
15/02/2023
4.60
 25,000 4.40 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 4.40 4.50 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 4.60 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 4.50 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 4.60 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 4.70 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 4.60 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 4.40 4.50 4.30 100 0 0.0
16/01/2023
4.30
 5,201 4.40 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 4.40 4.50 4.20 0 0 0
11/01/2023
4.30
 48,201 4.40 4.50 4.30 300 0 0.0
10/01/2023
4.30
 24,700 4.30 4.40 4.20 0 0 0
09/01/2023
4.40
 12,900 4.50 4.50 4.30 0 0 0
06/01/2023
4.40
 36,100 4.50 4.50 4.30 0 0 0
05/01/2023
4.40
 28,700 4.50 4.50 4.30 0 0 0
04/01/2023
4.40
 74,300 4.40 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 4.40 4.40 4.20 0 0 0
29/12/2022
4.50
 53,800 4.90 4.90 4.40 0 0 0
28/12/2022
4.50
 99,309 4.50 4.50 4.50 0 0 0
27/12/2022
4.10
 53,201 4.10 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 4.60 4.60 4.10 3,000 0 0.0
20/12/2022
4.40
 131,401 4.80 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 4.40 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 4.20 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 4.40 4.40 4.20 0 0 0
09/12/2022
4.20
 63,000 4.40 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 4.40 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 4.90 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 4.90 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 4 4.10 3.90 0 4,000 0.0
24/11/2022
3.90
 81,800 3.80 4.10 3.80 0 0 0
23/11/2022
4.10
 103,057 3.90 4.20 3.80 4,000 0 0.0
22/11/2022
4.10
 208,141 4.50 4.50 3.80 3,000 0 0.0
21/11/2022
4.20
 63,406 4 4.20 4 0 0 0
18/11/2022
3.90
 124,900 3.70 3.90 3.70 0 2,900 0.0
17/11/2022
3.60
 127,700 3.50 3.60 3.40 3,400 5,500 0.0
16/11/2022
3.30
 140,947 2.90 3.30 2.70 0 1,000 0.0
15/11/2022
3
 116,000 3.10 3.30 3 3,000 0 0.0
14/11/2022
3.30
 34,000 3.60 3.60 3.30 0 0 0
11/11/2022
3.60
 91,300 3.90 3.90 3.60 0 1,700 0.0
10/11/2022
3.90
 67,405 4.20 4.20 3.90 0 0 0
09/11/2022
4.30
 37,050 4.50 4.50 4.20 0 10,200 0.0
08/11/2022
4.30
 33,145 4.20 4.40 4.10 0 0 0
07/11/2022
4.40
 42,200 4.70 4.70 4.40 6,500 0 0.0
04/11/2022
4.80
 51,700 4.70 4.80 4.60 0 0 0
03/11/2022
4.90
 45,900 4.90 4.90 4.70 200 0 0.0
02/11/2022
5
 36,600 4.90 5 4.80 0 0 0
01/11/2022
4.90
 51,700 5.10 5.10 4.70 0 0 0
31/10/2022
5
 52,000 5.10 5.10 4.80 0 0 0
28/10/2022
5.20
 37,616 5.30 5.40 5.20 5,000 2,500 0.0
27/10/2022
5.10
 111,046 4.90 5.10 4.80 0 0 0
26/10/2022
4.70
 37,040 5.20 5.20 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc