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
(2024-10-22) 		-0.10 -2.04% 1,014,341 -47,600 -0.2
4.40
5
4.80
2 tháng
(2024-09-23) 		-0.40 -7.69% 2,330,563 16,400 0.1
4.40
5.40
4.80
3 tháng
(2024-08-23) 		-0.20 -4% 4,324,331 40,900 0.2
4.40
5.60
4.80
6 tháng
(2024-05-27) 		-1.40 -22.58% 9,823,499 110,700 0.6
4.40
6.70
4.80
12 tháng
(2023-11-27) 		0.10 2.13% 18,898,579 176,700 0.9
4.40
6.80
4.80
24 tháng
(2022-12-02) 		0 0% 36,621,493 178,500 0.8
3.80
6.80
4.80
36 tháng
(2021-12-07) 		-8.80 -64.71% 77,998,456 166,200 0.9
3
18.50
4.80
60 tháng
(2019-12-18) 		3.10 182.35% 160,986,357 205,400 0.4
1.10
20.90
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
4
 695,500 4.20 4.20 3.80 0 0 0
19/11/2018
4.20
 509,500 4 4.20 3.90 0 0 0
16/11/2018
4
 640,100 4 4 3.60 1,000 0 0.0
15/11/2018
4
 456,344 4.10 4.10 3.70 0 0 0
14/11/2018
4.10
 435,200 4.20 4.20 3.80 0 0 0
13/11/2018
4.20
 276,100 4.10 4.20 3.80 0 0 0
12/11/2018
4.10
 132,800 4.10 4.10 3.80 0 0 0
09/11/2018
4.10
 102,713 4.40 4.40 4.10 0 0 0
08/11/2018
4.40
 105,500 4.40 4.40 4.10 0 0 0
07/11/2018
4.40
 108,500 4.50 4.50 4.10 0 0 0
06/11/2018
4.50
 167,210 4.40 4.50 4.10 0 0 0
05/11/2018
4.40
 210,221 4.60 4.60 4.20 0 0 0
02/11/2018
4.60
 138,700 4.60 4.70 4.30 1,300 0 0.0
01/11/2018
4.60
 112,300 4.70 4.80 4.40 500 0 0.0
31/10/2018
4.70
 123,100 4.70 4.80 4.50 0 0 0
30/10/2018
4.70
 142,144 5 5 4.70 0 0 0
29/10/2018
5
 221,330 5 5 4.60 1,000 0 0.0
26/10/2018
5
 195,400 5.10 5.10 4.70 0 0 0
25/10/2018
5.10
 168,200 5 5.10 4.60 1,100 0 0.0
24/10/2018
5
 122,287 4.90 5 4.70 0 0 0
23/10/2018
4.90
 148,100 5.20 5.20 4.80 0 0 0
22/10/2018
5.20
 367,000 5 5.20 4.80 0 0 0
19/10/2018
5
 162,000 5 5 4.70 0 0 0
18/10/2018
5
 330,400 5.20 5.20 4.90 0 0 0
17/10/2018
5.20
 92,700 5 5.30 4.90 0 0 0
16/10/2018
5
 121,900 5.10 5.30 4.90 0 0 0
15/10/2018
5.10
 71,300 5.40 5.40 5 0 0 0
12/10/2018
5.40
 225,900 5.10 5.40 4.90 0 0 0
11/10/2018
5.10
 214,000 5.30 5.30 4.80 0 0 0
10/10/2018
5.30
 117,900 5.40 5.50 5 0 0 0
09/10/2018
5.40
 126,710 5.70 5.70 5.30 0 0 0
08/10/2018
5.70
 85,410 5.80 5.90 5.70 0 0 0
05/10/2018
5.80
 423,000 5.50 6 5.50 0 0 0
04/10/2018
5.50
 526,428 5.80 5.80 5.30 0 2,000 -0.0
03/10/2018
5.80
 102,200 5.80 5.90 5.50 0 0 0
02/10/2018
5.80
 79,710 5.90 5.90 5.70 0 0 0
01/10/2018
5.90
 97,900 5.80 6 5.70 0 0 0
28/09/2018
5.80
 66,900 5.70 5.80 5.60 0 0 0
27/09/2018
5.70
 219,720 6 6 5.50 0 0 0
26/09/2018
6
 273,263 6.20 6.50 5.70 0 0 0
25/09/2018
6.20
 268,645 6.50 6.70 5.90 2,000 0 0.0
24/09/2018
6.50
 422,050 6 6.50 5.40 0 4,500 -0.0
21/09/2018
6
 146,400 6.60 6.60 6 0 0 0
20/09/2018
6.60
 111,900 7.30 7.30 6.60 0 0 0
19/09/2018
7.30
 45,115 8.10 8.10 7.30 0 0 0
18/09/2018
8.10
 30,450 9 9 8.10 0 0 0
17/09/2018
9
 8,100 9.90 9.90 9 0 0 0
14/09/2018
9.90
 216,100 9.90 9.90 9.30 0 0 0
13/09/2018
9.90
 229,600 9 9.90 8.10 0 0 0
12/09/2018
9
 275,515 9 9 8.10 0 0 0
11/09/2018
9
 254,000 9.50 9.50 8.90 0 0 0
10/09/2018
9.50
 305,200 9.80 10.10 9.20 0 0 0
07/09/2018
9.80
 377,700 10.30 10.40 9.70 0 0 0
06/09/2018
10.30
 334,600 10.30 10.30 10 0 0 0
05/09/2018
10.30
 379,400 10.40 10.40 10 0 0 0
04/09/2018
10.40
 358,300 10.40 10.60 10 0 0 0
31/08/2018
10.40
 348,920 10.40 10.60 10 0 0 0
30/08/2018
10.40
 341,500 11.10 11.20 10.40 0 0 0
29/08/2018
11.10
 316,700 11.10 11.20 10.40 1,800 0 0.0
28/08/2018
11.10
 290,000 11.90 11.90 10.90 0 0 0
27/08/2018
11.90
 591,200 12.70 13.20 11.90 700 3,100 -0.0
24/08/2018
12.70
 465,000 12.40 13 12.40 2,000 0 0.0
23/08/2018
12.40
 524,500 12 12.40 11.90 0 0 0
22/08/2018
12
 471,000 12.10 12.20 11.50 0 0 0
21/08/2018
12.10
 402,000 12 12.30 11.90 0 0 0
20/08/2018
12
 434,700 11.70 12 11.50 0 3,000 -0.0
17/08/2018
11.70
 455,500 11.40 11.70 11 0 0 0
16/08/2018
11.40
 441,600 11.10 11.40 10.30 0 0 0
15/08/2018
11.10
 459,100 11.10 11.50 10.50 6,100 0 0.1
14/08/2018
11.10
 474,715 10.90 11.10 10.70 0 0 0
13/08/2018
10.90
 427,700 10.40 10.90 10 0 0 0
10/08/2018
10.40
 410,300 10.60 10.60 10.10 0 0 0
09/08/2018
10.60
 449,100 10.60 11.30 10 0 0 0
08/08/2018
10.60
 516,900 10.20 11 10.10 0 0 0
07/08/2018
10.20
 425,600 10.30 10.50 10.20 0 0 0
06/08/2018
10.30
 430,600 10.60 10.70 9.80 0 0 0
03/08/2018
10.60
 449,400 10.40 10.70 10 0 63,100 -0.7
02/08/2018
10.40
 364,300 10.50 10.50 10.10 0 0 0
01/08/2018
10.50
 315,500 10.10 10.50 10.10 0 0 0
31/07/2018
10.10
 421,700 10.30 10.50 9.90 4,400 10,000 -0.1
30/07/2018
10.30
 360,900 10.40 10.80 10.10 0 0 0
27/07/2018
10.40
 376,900 10.20 10.40 10 0 0 0
26/07/2018
10.20
 357,900 10.10 10.20 10 0 0 0
25/07/2018
10.10
 366,300 10.10 10.50 9.90 0 0 0
24/07/2018
10.10
 358,502 10.20 10.20 10 0 0 0
23/07/2018
10.20
 726,100 10.50 10.50 10 19,700 0 0.2
20/07/2018
10.50
 370,110 10.50 10.50 10.20 0 0 0
19/07/2018
10.50
 1,101,623 10.50 10.50 10.10 0 0 0
18/07/2018
10.50
 1,040,700 10.50 10.60 10.30 0 0 0
17/07/2018
10.50
 1,100,500 10.20 10.50 9.50 0 0 0
16/07/2018
10.20
 965,900 10.50 10.50 10 0 0 0
13/07/2018
10.50
 1,048,600 10.50 11.20 10.20 0 0 0
12/07/2018
10.50
 1,083,900 10.20 10.80 9.60 0 0 0
11/07/2018
10.20
 997,300 10.40 10.40 10 0 0 0
10/07/2018
10.40
 1,122,050 10.50 10.50 10.10 0 0 0
09/07/2018
10.50
 1,135,400 10.30 10.80 9.60 0 0 0
06/07/2018
10.30
 1,202,500 10.20 10.30 9.50 0 0 0
05/07/2018
10.20
 1,099,900 10.20 10.20 9.90 0 0 0
04/07/2018
10.20
 1,251,900 10.20 10.20 9.90 0 0 0
03/07/2018
10.20
 1,275,200 10.20 10.20 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |