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)
28/11/2019
1.80
 52,100 1.70 1.80 1.70 0 0 0
27/11/2019
1.70
 94,100 1.80 1.80 1.70 0 0 0
26/11/2019
1.80
 1,330 1.70 1.80 1.70 0 0 0
25/11/2019
1.70
 4,300 1.70 1.80 1.70 0 0 0
22/11/2019
1.70
 77,000 1.80 1.80 1.70 0 0 0
21/11/2019
1.80
 15,900 1.90 1.90 1.80 0 0 0
20/11/2019
1.90
 18,600 1.80 1.90 1.80 0 0 0
19/11/2019
1.80
 61,300 1.90 1.90 1.80 0 0 0
18/11/2019
1.90
 1,200 1.80 1.90 1.80 0 0 0
15/11/2019
1.80
 11,100 1.80 1.90 1.70 0 0 0
14/11/2019
1.80
 6,900 1.90 1.90 1.80 0 0 0
13/11/2019
1.90
 52,000 1.90 1.90 1.80 0 0 0
12/11/2019
1.90
 15,000 1.80 1.90 1.80 0 0 0
11/11/2019
1.80
 53,800 1.90 1.90 1.80 0 0 0
08/11/2019
1.90
 25,600 1.80 1.90 1.80 0 0 0
07/11/2019
1.80
 21,100 1.90 1.90 1.80 0 0 0
06/11/2019
1.90
 88,800 1.90 2 1.80 0 0 0
05/11/2019
1.90
 23,600 1.90 2 1.90 0 0 0
04/11/2019
1.90
 10,100 1.90 1.90 1.90 0 0 0
01/11/2019
1.90
 5,800 2 2 1.80 0 0 0
31/10/2019
2
 39,210 2 2 1.90 0 0 0
30/10/2019
2
 84,700 2 2 1.90 0 0 0
29/10/2019
2
 53,700 2.10 2.10 2 0 0 0
28/10/2019
2.10
 36,200 2 2.10 1.90 0 0 0
25/10/2019
2
 15,300 1.90 2 1.90 0 0 0
24/10/2019
1.90
 63,510 1.90 2 1.80 0 0 0
23/10/2019
1.90
 30,700 2 2 1.90 0 0 0
22/10/2019
2
 4,400 2 2.10 1.90 0 0 0
21/10/2019
2
 47,000 1.90 2 1.90 0 0 0
18/10/2019
1.90
 90,610 2 2.10 1.90 0 0 0
17/10/2019
2
 112,100 2.20 2.20 2 0 0 0
16/10/2019
2.20
 63,740 2.20 2.20 2 0 0 0
15/10/2019
2.20
 15,110 2.20 2.20 2.10 0 0 0
14/10/2019
2.20
 47,327 2.10 2.20 2.10 0 0 0
11/10/2019
2.10
 62,800 2.10 2.20 2.10 0 0 0
10/10/2019
2.10
 26,200 2.10 2.20 2 0 0 0
09/10/2019
2.10
 98,000 2 2.10 2 0 0 0
08/10/2019
2
 29,100 1.90 2 1.90 0 0 0
07/10/2019
1.90
 99,607 2 2.20 1.90 0 0 0
04/10/2019
2
 81,210 2.20 2.20 2 0 0 0
03/10/2019
2.20
 57,700 2.10 2.20 2 0 0 0
02/10/2019
2.10
 36,400 2 2.20 2.10 0 0 0
01/10/2019
2
 126,800 1.90 2 1.90 0 0 0
30/09/2019
1.90
 113,617 1.80 1.90 1.80 0 0 0
27/09/2019
1.80
 91,000 2 2 1.80 0 0 0
26/09/2019
2
 48,800 2.10 2.10 1.90 0 0 0
25/09/2019
2.10
 24,700 2 2.20 1.90 0 0 0
24/09/2019
2
 42,000 1.90 2 1.90 0 0 0
23/09/2019
1.90
 215,500 2 2.10 1.80 100 0 0.0
20/09/2019
2
 192,900 2.20 2.20 2 0 0 0
19/09/2019
2.20
 144,510 2.40 2.40 2.20 0 0 0
18/09/2019
2.40
 368,637 2.20 2.40 2.30 0 0 0
17/09/2019
2.20
 117,120 2 2.20 2.10 0 0 0
16/09/2019
2
 293,020 1.90 2 1.80 0 0 0
13/09/2019
1.90
 134,800 1.80 1.90 1.80 0 0 0
12/09/2019
1.80
 47,000 1.80 1.90 1.70 0 0 0
11/09/2019
1.80
 56,800 1.70 1.80 1.60 0 0 0
10/09/2019
1.70
 25,400 1.70 1.70 1.60 0 0 0
09/09/2019
1.70
 14,100 1.70 1.70 1.60 0 0 0
06/09/2019
1.70
 38,600 1.60 1.70 1.60 0 0 0
05/09/2019
1.60
 11,300 1.70 1.70 1.60 0 0 0
04/09/2019
1.70
 44,100 1.70 1.80 1.60 0 0 0
03/09/2019
1.70
 89,000 1.60 1.70 1.60 0 0 0
30/08/2019
1.60
 4,900 1.70 1.80 1.60 0 0 0
29/08/2019
1.70
 14,600 1.70 1.70 1.70 0 0 0
28/08/2019
1.70
 4,900 1.70 1.80 1.70 0 0 0
27/08/2019
1.70
 28,302 1.80 1.80 1.70 0 0 0
26/08/2019
1.80
 17,800 1.70 1.80 1.60 0 0 0
23/08/2019
1.70
 50,738 1.70 1.80 1.70 0 0 0
22/08/2019
1.70
 24,520 1.70 1.80 1.70 0 0 0
21/08/2019
1.70
 10,102 1.70 1.80 1.70 0 0 0
20/08/2019
1.70
 228,000 1.70 1.80 1.60 0 0 0
19/08/2019
1.70
 185,700 1.80 1.80 1.70 0 0 0
16/08/2019
1.80
 27,200 1.90 1.90 1.80 0 0 0
15/08/2019
1.90
 47,200 1.90 1.90 1.80 0 0 0
14/08/2019
1.90
 68,100 1.90 1.90 1.80 0 0 0
13/08/2019
1.90
 77,600 1.90 1.90 1.80 0 0 0
12/08/2019
1.90
 51,950 1.90 1.90 1.80 0 0 0
09/08/2019
1.90
 76,500 1.90 1.90 1.80 0 0 0
08/08/2019
1.90
 351,300 2 2 1.80 0 0 0
07/08/2019
2
 3,500 2 2 1.90 0 0 0
06/08/2019
2
 142,100 2 2 1.80 0 0 0
05/08/2019
2
 185,700 2.10 2.10 1.90 0 0 0
02/08/2019
2.10
 41,000 2.30 2.30 2.10 0 0 0
01/08/2019
2.30
 118,400 2.20 2.30 2.10 0 0 0
31/07/2019
2.20
 37,300 2.40 2.40 2.20 0 0 0
30/07/2019
2.40
 40,000 2.40 2.40 2.30 0 0 0
29/07/2019
2.40
 33,500 2.40 2.40 2.30 0 0 0
26/07/2019
2.40
 74,100 2.40 2.50 2.40 0 0 0
25/07/2019
2.40
 10,500 2.60 2.60 2.40 0 0 0
24/07/2019
2.60
 7,527 2.50 2.60 2.50 0 0 0
23/07/2019
2.50
 36,800 2.60 2.60 2.50 0 0 0
22/07/2019
2.60
 4,100 2.60 2.60 2.60 0 0 0
19/07/2019
2.60
 14,900 2.70 2.70 2.50 0 0 0
18/07/2019
2.70
 2,500 2.50 2.70 2.60 0 0 0
17/07/2019
2.50
 4,700 2.70 2.70 2.50 0 0 0
16/07/2019
2.70
 14,000 2.60 2.70 2.50 0 0 0
15/07/2019
2.60
 10,100 2.60 2.70 2.60 0 0 0
12/07/2019
2.60
 12,900 2.60 2.70 2.60 0 0 0
11/07/2019
2.60
 2,200 2.60 2.60 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |