CTCP Nhôm Sông Hồng (nsh)

4.80
0
(0%)

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)
02/07/2024
5.40
29,800 5.30 5.40 5 0 0 0
01/07/2024
5.40
38,900 5.30 5.40 5.30 0 0 0
28/06/2024
5.30
29,100 5.40 5.40 5.30 0 0 0
27/06/2024
5.40
18,401 5.40 5.40 5.30 0 0 0
26/06/2024
5.40
74,128 5.40 5.50 5.30 0 0 0
25/06/2024
5.50
51,200 5.50 5.50 5.30 1,000 0 0.0
24/06/2024
5.40
214,070 5.70 5.70 5.30 0 0 0
21/06/2024
5.70
172,500 5.80 5.90 5.60 20,000 1,000 0.1
20/06/2024
5.80
109,300 5.90 5.90 5.50 0 0 0
19/06/2024
5.90
275,900 6.20 6.20 5.70 0 1,000 -0.0
18/06/2024
6.20
46,973 6.10 6.20 6 0 0 0
17/06/2024
6.20
124,718 6 6.20 6 0 1,000 -0.0
14/06/2024
6
228,365 6.40 6.40 6 4,000 0 0.0
13/06/2024
6.40
113,309 6.60 6.60 6.30 0 0 0
12/06/2024
6.40
175,602 6.70 6.70 6.40 1,000 0 0.0
11/06/2024
6.70
839,578 6.20 6.80 6.20 1,000 3,900 -0.0
10/06/2024
6.20
103,710 6.20 6.20 6 0 1,000 -0.0
07/06/2024
6.10
90,000 6.20 6.20 5.90 0 0 0
06/06/2024
6.10
135,309 6.10 6.30 6 900 0 0.0
05/06/2024
6.10
153,086 6.20 6.30 6.10 1,000 0 0.0
04/06/2024
6.20
136,901 6.30 6.50 6.20 2,000 0 0.0
03/06/2024
6.30
208,200 6.50 6.50 6.20 0 0 0
31/05/2024
6.50
87,708 6.50 6.60 6.30 0 0 0
30/05/2024
6.50
153,000 6.50 6.60 6.40 0 0 0
29/05/2024
6.50
194,942 6.60 6.60 6.40 0 0 0
28/05/2024
6.50
178,018 6.30 6.60 6.20 0 0 0
27/05/2024
6.20
98,001 6.30 6.50 6.10 0 0 0
24/05/2024
6.50
430,505 6.80 6.80 6.20 2,000 0 0.0
23/05/2024
6.80
211,600 6.80 7 6.50 0 3,100 -0.0
22/05/2024
6.80
626,851 6.50 7 6.50 0 300 -0.0
21/05/2024
6.40
239,235 6.70 7 6.30 0 25,600 -0.2
20/05/2024
6.80
413,015 6.10 6.80 6.10 0 22,400 -0.1
17/05/2024
6.20
156,202 6.50 6.50 6.10 0 0 0
16/05/2024
6.30
408,159 6 6.70 5.80 13,000 10,000 0.0
15/05/2024
6.10
466,683 6.70 6.70 6.10 15,000 0 0.1
14/05/2024
6.70
350,084 7.40 7.40 6.60 0 0 0
13/05/2024
6.80
256,574 6.80 6.80 6.60 0 100 -0.0
10/05/2024
6.20
659,967 6.10 6.20 6.10 0 5,100 -0.0
09/05/2024
5.70
279,191 5.20 5.70 5.20 0 5,100 -0.0
08/05/2024
5.20
60,601 5.40 5.40 5.10 1,300 0 0.0
07/05/2024
5.30
77,670 5 5.30 5 0 5,100 -0.0
06/05/2024
5
41,602 5.10 5.10 4.90 0 0 0
03/05/2024
5
49,731 4.90 5.10 4.90 0 0 0
02/05/2024
5
23,354 5 5 4.90 0 0 0
26/04/2024
5
82,901 5 5.10 4.90 0 0 0
25/04/2024
5.10
53,310 5.20 5.20 5 0 0 0
24/04/2024
5.20
88,600 5.30 5.40 5 7,000 0 0.0
23/04/2024
5.10
141,527 5.60 5.70 5.10 13,200 0 0.1
22/04/2024
5.60
139,802 5.40 5.60 4.80 0 10,000 -0.1
19/04/2024
5.10
137,250 6.10 6.10 5.10 20,000 0 0.1
17/04/2024
5.60
231,909 6.30 6.30 5.60 100 0 0.0
16/04/2024
6.20
243,500 5.70 6.20 5.70 10,000 0 0.1
15/04/2024
5.70
409,809 5.40 5.70 5.30 64,300 0 0.4
12/04/2024
5.20
52,000 5.70 5.70 5.10 0 0 0
11/04/2024
5.20
89,919 5.50 5.50 5.10 0 0 0
10/04/2024
5.30
135,200 5.60 5.60 5 0 5,400 -0.0
09/04/2024
5.10
118,500 5.20 5.20 5 0 6,000 -0.0
08/04/2024
4.90
71,600 4.90 5 4.90 0 0 0
05/04/2024
4.90
23,800 5 5 4.70 0 0 0
04/04/2024
4.90
24,739 4.90 5 4.80 0 0 0
03/04/2024
4.90
52,500 4.80 5 4.70 6,000 0 0.0
02/04/2024
4.90
24,301 5.10 5.10 4.80 5,000 1,400 0.0
01/04/2024
4.90
28,800 4.90 4.90 4.80 5,000 0 0.0
29/03/2024
4.90
23,400 4.50 4.90 4.50 0 0 0
28/03/2024
4.90
18,800 5.10 5.10 4.80 0 0 0
27/03/2024
4.90
9,800 5.30 5.30 4.80 0 0 0
26/03/2024
4.90
20,607 5.30 5.30 4.80 0 0 0
25/03/2024
4.90
36,900 4.80 4.90 4.70 0 0 0
22/03/2024
4.90
55,400 4.90 5 4.80 0 0 0
21/03/2024
4.90
44,000 4.80 4.90 4.80 0 0 0
20/03/2024
4.80
4,200 4.80 4.90 4.80 1,800 0 0.0
19/03/2024
4.80
40,401 4.80 4.90 4.70 0 0 0
18/03/2024
4.80
62,600 4.90 4.90 4.60 0 0 0
15/03/2024
4.90
18,401 4.90 4.90 4.80 0 0 0
14/03/2024
4.90
24,700 5 5 4.80 0 0 0
13/03/2024
4.90
27,700 4.90 5 4.80 0 0 0
12/03/2024
4.90
5,200 4.90 4.90 4.80 0 0 0
11/03/2024
4.90
18,400 4.90 5 4.80 0 0 0
08/03/2024
4.90
59,100 5 5 4.80 5,000 5,000 -0.0
07/03/2024
5
33,300 4.80 5 4.80 0 0 0
06/03/2024
4.90
57,700 4.90 5 4.80 500 0 0.0
05/03/2024
4.90
8,700 4.90 4.90 4.80 0 0 0
04/03/2024
4.80
59,305 4.90 5 4.80 0 0 0
01/03/2024
4.90
82,100 5 5 4.90 0 0 0
29/02/2024
5
16,000 4.90 5 4.80 0 0 0
28/02/2024
4.90
34,300 5 5.10 4.90 500 0 0.0
27/02/2024
5
16,200 4.90 5 4.90 0 0 0
26/02/2024
5
25,700 5.30 5.30 4.80 500 400 0.0
23/02/2024
4.90
32,305 4.90 5.10 4.90 0 0 0
22/02/2024
4.90
11,300 5 5 4.90 1,000 0 0.0
21/02/2024
5
13,300 4.90 5 4.80 0 0 0
20/02/2024
4.90
13,919 4.80 4.90 4.80 0 0 0
19/02/2024
4.90
7,800 4.90 5 4.80 100 0 0.0
16/02/2024
4.90
900 4.90 4.90 4.90 0 0 0
15/02/2024
4.90
12,800 4.90 4.90 4.80 0 0 0
07/02/2024
4.90
5,800 4.90 4.90 4.80 0 0 0
06/02/2024
4.90
5,800 4.80 4.90 4.80 200 300 -0.0
05/02/2024
4.90
1,400 4.80 4.90 4.80 0 0 0
02/02/2024
4.90
10,100 4.80 4.90 4.80 0 0 0
01/02/2024
4.90
9,500 4.90 5 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |