CTCP Nhôm Sông Hồng (nsh)

4.60
-0.20
(-4.17%)
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
(2024-10-23) 		-0.30 -6.12% 1,019,941 -35,900 -0.2
4.40
5
4.60
2 tháng
(2024-09-23) 		-0.60 -11.54% 2,361,563 26,900 0.1
4.40
5.40
4.60
3 tháng
(2024-08-26) 		-0.50 -9.80% 4,311,031 53,900 0.3
4.40
5.60
4.60
6 tháng
(2024-05-27) 		-1.60 -25.81% 9,854,499 121,200 0.6
4.40
6.70
4.60
12 tháng
(2023-11-28) 		0 0% 18,906,979 187,200 0.9
4.40
6.80
4.60
24 tháng
(2022-12-05) 		-0.40 -8% 36,568,560 191,000 0.9
3.80
6.80
4.60
36 tháng
(2021-12-08) 		-8.70 -65.41% 77,851,283 176,700 1.0
3
18.50
4.60
60 tháng
(2019-12-19) 		2.80 155.56% 160,940,127 215,900 0.4
1.10
20.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
2.90
 587,633 2.70 2.90 2.80 10,000 0 0.0
19/11/2020
2.70
 42,238 2.50 2.70 2.70 0 0 0
18/11/2020
2.50
 64,500 2.30 2.50 2.30 0 0 0
17/11/2020
2.30
 97,733 2.10 2.30 2.10 0 0 0
16/11/2020
2.10
 36,400 2.10 2.10 2.10 0 0 0
13/11/2020
2.10
 16,000 2.10 2.20 2.10 0 0 0
12/11/2020
2.10
 13,700 2.20 2.20 2 0 0 0
11/11/2020
2.20
 24,600 2.10 2.20 2 0 0 0
10/11/2020
2.10
 8,400 2.20 2.20 2 0 0 0
09/11/2020
2.20
 14,100 2.10 2.20 2 0 0 0
06/11/2020
2.10
 46,700 2.10 2.20 2.10 0 0 0
05/11/2020
2.10
 35,200 2.20 2.30 2.10 0 0 0
04/11/2020
2.20
 88,300 2 2.20 1.90 0 0 0
03/11/2020
2
 4,100 1.90 2 2 0 0 0
02/11/2020
1.90
 22,600 1.90 1.90 1.80 0 0 0
30/10/2020
1.90
 10,800 1.90 1.90 1.80 0 0 0
29/10/2020
1.90
 27,700 1.90 1.90 1.80 0 0 0
28/10/2020
1.90
 5,200 2 2 1.80 0 0 0
27/10/2020
2
 23,800 2 2 1.90 0 0 0
26/10/2020
2
 5,600 2 2 1.90 0 0 0
23/10/2020
2
 10,200 2.10 2.10 2 0 0 0
22/10/2020
2.10
 12,000 2 2.10 2 0 0 0
21/10/2020
2
 40,000 2.10 2.10 1.90 0 0 0
20/10/2020
2.10
 92,600 2.10 2.10 1.90 0 0 0
19/10/2020
2.10
 31,200 2 2.10 2 0 0 0
16/10/2020
2
 19,600 2.10 2.10 2 0 0 0
15/10/2020
2.10
 53,000 2.10 2.10 1.90 0 0 0
14/10/2020
2.10
 43,100 2 2.10 1.80 0 0 0
13/10/2020
2
 100 1.90 2 2 0 0 0
12/10/2020
1.90
 76,800 2 2 1.80 0 0 0
09/10/2020
2
 14,300 2 2 1.90 0 0 0
08/10/2020
2
 96,400 2.10 2.10 1.90 0 0 0
07/10/2020
2.10
 43,003 2.10 2.10 1.90 0 0 0
06/10/2020
2.10
 37,140 2 2.10 1.90 0 0 0
05/10/2020
2
 60,200 1.90 2 1.80 0 0 0
02/10/2020
1.90
 2,600 2 2 1.90 0 0 0
01/10/2020
2
 20,910 2 2 2 0 0 0
30/09/2020
2
 15,210 2.10 2.10 2 0 0 0
29/09/2020
2.10
 18,400 2.10 2.10 2 0 0 0
28/09/2020
2.10
 27,100 2.10 2.10 2 0 0 0
25/09/2020
2.10
 1,700 2 2.10 1.90 0 0 0
24/09/2020
2
 22,200 2.10 2.10 1.90 0 0 0
23/09/2020
2.10
 20,600 2.10 2.10 2 0 0 0
22/09/2020
2.10
 1,900 2 2.10 2 0 0 0
21/09/2020
2
 72,014 2.10 2.10 2 0 0 0
18/09/2020
2.10
 6,700 2.10 2.10 2.10 0 0 0
17/09/2020
2.10
 143,303 2.30 2.30 2.10 0 0 0
16/09/2020
2.30
 62,310 2.20 2.30 2.20 0 0 0
15/09/2020
2.20
 66,740 2.10 2.20 2 0 0 0
14/09/2020
2.10
 106,138 2.20 2.20 2 0 0 0
11/09/2020
2.20
 36,100 2.10 2.20 2.10 0 0 0
10/09/2020
2.10
 72,140 2 2.20 2 0 0 0
09/09/2020
2
 217,223 2 2.20 1.80 0 0 0
08/09/2020
2
 67,832 2.20 2.20 2 0 0 0
07/09/2020
2.20
 135,310 2.30 2.30 2.10 0 0 0
04/09/2020
2.30
 740,973 2.20 2.40 2.20 0 2,000 -0.0
03/09/2020
2.20
 20,150 2 2.20 2.20 0 0 0
01/09/2020
2
 6,178 1.90 2 2 0 0 0
31/08/2020
1.90
 268,050 1.80 1.90 1.90 0 0 0
28/08/2020
1.80
 193,550 1.70 1.80 1.80 0 0 0
27/08/2020
1.70
 66,639 1.60 1.70 1.70 0 0 0
26/08/2020
1.60
 170,601 1.50 1.60 1.60 0 0 0
25/08/2020
1.50
 91,500 1.60 1.60 1.50 0 0 0
24/08/2020
1.60
 35,000 1.60 1.60 1.50 0 0 0
21/08/2020
1.60
 8,300 1.60 1.60 1.60 0 0 0
20/08/2020
1.60
 176,728 1.50 1.60 1.60 0 2,000 -0.0
19/08/2020
1.50
 88,700 1.40 1.50 1.40 0 0 0
18/08/2020
1.40
 76,300 1.40 1.40 1.30 0 0 0
17/08/2020
1.40
 10,400 1.40 1.40 1.30 0 0 0
14/08/2020
1.40
 4,200 1.40 1.40 1.40 0 0 0
13/08/2020
1.40
 800 1.30 1.40 1.40 0 0 0
12/08/2020
1.30
 6,000 1.40 1.40 1.30 0 0 0
11/08/2020
1.40
 19,100 1.30 1.40 1.30 0 0 0
10/08/2020
1.30
 1,700 1.30 1.40 1.30 0 0 0
07/08/2020
1.30
 1,600 1.30 1.40 1.30 0 0 0
06/08/2020
1.30
 48,500 1.40 1.40 1.30 0 0 0
05/08/2020
1.40
 2,500 1.30 1.40 1.30 0 0 0
04/08/2020
1.30
 36,400 1.30 1.40 1.20 0 0 0
03/08/2020
1.30
 400 1.20 1.30 1.30 0 0 0
31/07/2020
1.20
 17,100 1.30 1.30 1.20 4,000 0 0.0
30/07/2020
1.30
 100 1.20 1.30 1.30 0 0 0
29/07/2020
1.20
 48,500 1.30 1.30 1.20 0 0 0
28/07/2020
1.30
 10,200 1.20 1.30 1.30 0 0 0
27/07/2020
1.20
 42,800 1.30 1.30 1.20 0 0 0
24/07/2020
1.30
 74,400 1.40 1.40 1.30 0 0 0
23/07/2020
1.40
 3,000 1.50 1.50 1.40 0 0 0
22/07/2020
1.50
 7,100 1.40 1.50 1.40 0 0 0
21/07/2020
1.40
 20,800 1.40 1.40 1.30 0 0 0
20/07/2020
1.40
 31,200 1.40 1.40 1.30 0 0 0
17/07/2020
1.40
 300 1.40 1.40 1.40 0 0 0
16/07/2020
1.40
 14,100 1.40 1.40 1.30 0 0 0
15/07/2020
1.40
 3,900 1.40 1.40 1.40 0 0 0
14/07/2020
1.40
 6,500 1.40 1.40 1.30 0 0 0
13/07/2020
1.40
 12,900 1.40 1.50 1.30 0 0 0
10/07/2020
1.40
 4,000 1.40 1.50 1.40 0 0 0
09/07/2020
1.40
 11,728 1.50 1.50 1.40 0 0 0
08/07/2020
1.50
 18,200 1.40 1.50 1.40 0 0 0
07/07/2020
1.40
 12,500 1.50 1.50 1.40 0 0 0
06/07/2020
1.50
 20,100 1.50 1.50 1.40 0 0 0
03/07/2020
1.50
 2,900 1.50 1.50 1.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |