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)
10/02/2020
1.50
 106,510 1.60 1.60 1.50 0 0 0
07/02/2020
1.60
 94,000 1.60 1.60 1.50 0 0 0
06/02/2020
1.60
 34,800 1.50 1.60 1.50 0 0 0
05/02/2020
1.50
 45,600 1.60 1.60 1.50 0 0 0
04/02/2020
1.60
 61,200 1.60 1.60 1.50 0 0 0
03/02/2020
1.60
 86,000 1.70 1.70 1.60 0 0 0
31/01/2020
1.70
 84,400 1.70 1.80 1.60 0 0 0
30/01/2020
1.70
 42,000 1.70 1.80 1.70 0 0 0
22/01/2020
1.70
 100,800 1.70 1.70 1.60 0 0 0
21/01/2020
1.70
 33,020 1.60 1.70 1.70 0 0 0
20/01/2020
1.60
 43,700 1.70 1.80 1.60 0 0 0
17/01/2020
1.70
 51,800 1.70 1.80 1.70 0 0 0
16/01/2020
1.70
 114,700 1.80 1.80 1.70 0 0 0
15/01/2020
1.80
 7,000 1.90 1.90 1.80 0 0 0
14/01/2020
1.90
 10,300 1.90 1.90 1.80 0 0 0
13/01/2020
1.90
 300 1.90 1.90 1.90 0 0 0
10/01/2020
1.90
 10,100 1.90 1.90 1.80 0 0 0
09/01/2020
1.90
 35,600 1.80 1.90 1.70 0 0 0
08/01/2020
1.80
 60,600 1.90 2 1.80 0 0 0
07/01/2020
1.90
 98,500 1.90 2 1.90 0 0 0
06/01/2020
1.90
 91,900 1.80 1.90 1.80 0 0 0
03/01/2020
1.80
 8,400 1.80 1.90 1.80 100 0 0.0
02/01/2020
1.80
 8,600 1.70 1.80 1.80 0 0 0
31/12/2019
1.70
 35,317 1.70 1.80 1.60 0 0 0
30/12/2019
1.70
 35,600 1.80 1.90 1.70 100 0 0.0
27/12/2019
1.80
 12,600 2 2 1.80 100 0 0.0
26/12/2019
2
 26,200 1.90 2 1.80 0 0 0
25/12/2019
1.90
 29,820 2 2 1.80 0 0 0
24/12/2019
2
 62,250 2 2.20 2 1,300 0 0.0
23/12/2019
2
 106,700 1.90 2 2 1,000 0 0.0
20/12/2019
1.90
 130,820 1.80 1.90 1.90 0 0 0
19/12/2019
1.80
 126,400 1.70 1.80 1.80 1,700 0 0.0
18/12/2019
1.70
 77,230 1.60 1.70 1.60 0 0 0
17/12/2019
1.60
 64,610 1.70 1.70 1.60 0 0 0
16/12/2019
1.70
 6,200 1.60 1.70 1.60 0 0 0
13/12/2019
1.60
 24,300 1.60 1.70 1.60 0 0 0
12/12/2019
1.60
 20,100 1.70 1.70 1.60 0 0 0
11/12/2019
1.70
 13,400 1.60 1.70 1.60 0 0 0
10/12/2019
1.60
 10,100 1.70 1.70 1.60 0 0 0
09/12/2019
1.70
 9,800 1.60 1.70 1.60 0 0 0
06/12/2019
1.60
 36,300 1.60 1.70 1.50 0 0 0
05/12/2019
1.60
 38,700 1.60 1.70 1.50 0 0 0
04/12/2019
1.60
 13,400 1.70 1.70 1.60 0 0 0
03/12/2019
1.70
 300 1.60 1.70 1.70 0 0 0
02/12/2019
1.60
 32,300 1.70 1.70 1.60 0 0 0
29/11/2019
1.70
 19,300 1.80 1.80 1.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |