CTCP Nhôm Sông Hồng (nsh)

5.40
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
(2024-08-20) 		0.40 8% 2,109,900 25,600 0.1
4.90
5.60
5.40
2 tháng
(2024-07-22) 		0.40 8% 2,652,200 38,800 0.2
4.70
5.60
5.40
3 tháng
(2024-06-21) 		-0.30 -5.26% 3,996,700 82,300 0.4
4.70
5.70
5.40
6 tháng
(2024-03-25) 		0.50 10.20% 14,457,400 158,000 0.8
4.70
6.80
5.40
12 tháng
(2023-09-25) 		0.20 3.85% 17,989,600 164,200 0.8
4.40
6.80
5.40
24 tháng
(2022-09-30) 		-1 -15.63% 38,179,388 168,000 0.8
3
6.80
5.40
36 tháng
(2021-10-05) 		-11.50 -68.05% 93,261,740 -58,300 -2.8
3
18.90
5.40
60 tháng
(2019-10-16) 		3.20 145.45% 160,198,988 190,400 0.3
1.10
20.90
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2020
1.50
 9,100 1.50 1.50 1.40 0 0 0
01/07/2020
1.50
 828 1.50 1.50 1.50 0 0 0
30/06/2020
1.50
 32,200 1.50 1.50 1.40 0 0 0
29/06/2020
1.50
 14,600 1.60 1.60 1.50 0 0 0
26/06/2020
1.60
 4,900 1.50 1.60 1.40 0 0 0
25/06/2020
1.50
 34,907 1.60 1.60 1.50 0 0 0
24/06/2020
1.60
 39,500 1.50 1.60 1.40 0 0 0
23/06/2020
1.50
 40,010 1.50 1.60 1.50 0 0 0
22/06/2020
1.50
 45,200 1.60 1.60 1.50 0 0 0
19/06/2020
1.60
 3,400 1.60 1.60 1.60 0 0 0
18/06/2020
1.60
 500 1.50 1.60 1.50 0 0 0
17/06/2020
1.50
 25,600 1.60 1.60 1.50 0 0 0
16/06/2020
1.60
 41,700 1.60 1.60 1.50 0 0 0
15/06/2020
1.60
 9,600 1.70 1.70 1.60 0 0 0
12/06/2020
1.70
 73,200 1.60 1.70 1.50 0 0 0
11/06/2020
1.60
 78,621 1.60 1.70 1.60 0 0 0
10/06/2020
1.60
 73,700 1.50 1.60 1.50 0 0 0
09/06/2020
1.50
 97,047 1.40 1.50 1.40 6,000 0 0.0
08/06/2020
1.40
 9,700 1.30 1.40 1.30 0 0 0
05/06/2020
1.30
 11,100 1.30 1.40 1.30 0 0 0
04/06/2020
1.30
 19,147 1.40 1.40 1.30 0 0 0
03/06/2020
1.40
 4,200 1.30 1.40 1.30 0 0 0
02/06/2020
1.30
 9,900 1.40 1.40 1.30 0 0 0
01/06/2020
1.40
 26,100 1.30 1.40 1.20 0 0 0
29/05/2020
1.30
 600 1.40 1.40 1.30 0 0 0
28/05/2020
1.40
 16,800 1.40 1.40 1.30 0 0 0
27/05/2020
1.40
 11,117 1.40 1.40 1.30 0 0 0
26/05/2020
1.40
 7,600 1.30 1.40 1.30 0 900 -0.0
25/05/2020
1.30
 13,000 1.40 1.40 1.30 0 0 0
22/05/2020
1.40
 4,700 1.40 1.40 1.30 0 0 0
21/05/2020
1.40
 6,400 1.40 1.40 1.30 0 0 0
20/05/2020
1.40
 5,100 1.30 1.40 1.30 0 0 0
19/05/2020
1.30
 77,600 1.40 1.40 1.30 0 0 0
18/05/2020
1.40
 9,110 1.40 1.40 1.30 0 0 0
15/05/2020
1.40
 8,800 1.40 1.40 1.30 0 0 0
14/05/2020
1.40
 6,400 1.30 1.40 1.30 0 0 0
13/05/2020
1.30
 200 1.20 1.30 1.30 0 0 0
12/05/2020
1.20
 19,000 1.30 1.40 1.20 0 0 0
11/05/2020
1.30
 21,500 1.40 1.40 1.30 0 0 0
08/05/2020
1.40
 12,300 1.40 1.40 1.30 0 0 0
07/05/2020
1.40
 22,000 1.30 1.40 1.30 0 0 0
06/05/2020
1.30
 18,200 1.30 1.30 1.20 0 0 0
05/05/2020
1.30
 3,200 1.30 1.30 1.30 0 0 0
04/05/2020
1.30
 5,700 1.20 1.30 1.20 0 0 0
29/04/2020
1.20
 5,000 1.30 1.30 1.20 0 0 0
28/04/2020
1.30
 13,000 1.20 1.30 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |