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)
01/07/2022
5.90
 53,600 5.90 5.90 5.60 0 0 0
30/06/2022
5.90
 50,300 6.10 6.20 5.80 2,800 5,400 -0.0
29/06/2022
6.10
 31,000 6.20 6.30 6 0 0 0
28/06/2022
6.20
 45,100 6.10 6.30 6 0 0 0
27/06/2022
6.10
 23,800 5.90 6.40 5.40 0 100 -0.0
24/06/2022
5.90
 51,200 5.90 6.10 5.60 5,000 0 0.0
23/06/2022
5.90
 27,300 5.70 6 5.70 1,000 0 0.0
22/06/2022
5.70
 63,700 5.30 5.80 5.40 0 3,000 -0.0
21/06/2022
5.30
 87,800 5.40 5.60 4.90 1,000 0 0.0
20/06/2022
5.40
 64,000 6 6.20 5.40 100 0 0.0
17/06/2022
6
 84,900 6.50 6.50 5.90 2,600 0 0.0
16/06/2022
6.50
 32,800 6.40 6.90 6.50 400 0 0.0
15/06/2022
6.40
 146,800 7.10 7.30 6.40 1,500 0 0.0
14/06/2022
7.10
 94,500 7.20 7.50 6.60 6,100 0 0.0
13/06/2022
7.20
 63,900 7.90 7.90 7.20 100 0 0.0
10/06/2022
7.90
 56,912 8.20 8.40 7.90 4,000 0 0.0
09/06/2022
8.20
 122,020 7.90 8.60 8 0 0 0
08/06/2022
7.90
 42,500 7.80 8.20 7.80 0 200 -0.0
07/06/2022
7.80
 28,350 8.10 8.10 7.60 0 0 0
06/06/2022
8.10
 29,400 8.30 8.30 8 0 1,000 -0.0
03/06/2022
8.30
 80,008 8.40 8.40 8 0 700 -0.0
02/06/2022
8.40
 68,000 8.60 8.80 8.30 0 0 0
01/06/2022
8.60
 89,300 8.50 8.70 8.40 0 0 0
31/05/2022
8.50
 99,500 8.90 9.30 8.50 2,100 0 0.0
30/05/2022
8.90
 102,876 8.10 8.90 8 0 500 -0.0
27/05/2022
8.10
 132,200 8 8.30 8 0 500 -0.0
26/05/2022
8
 84,900 7.90 8.10 7.80 300 0 0.0
25/05/2022
7.90
 143,600 7.60 7.90 7.50 500 0 0.0
24/05/2022
7.60
 33,300 7.90 8 7.50 0 0 0
23/05/2022
7.90
 37,224 8 8.10 7.70 0 0 0
20/05/2022
8
 89,300 7.90 8.10 7.70 0 0 0
19/05/2022
7.90
 74,905 8 8 7.50 0 0 0
18/05/2022
8
 58,811 8 8.20 7.90 0 0 0
17/05/2022
8
 64,300 7.40 8 7.20 0 0 0
16/05/2022
7.40
 74,814 7.40 7.80 7.40 0 0 0
13/05/2022
7.40
 92,300 7.80 7.90 7.10 1,000 2,000 -0.0
12/05/2022
7.80
 62,300 8.40 8.40 7.60 500 0 0.0
11/05/2022
8.40
 56,304 8.20 8.50 8 800 1,000 -0.0
10/05/2022
8.20
 81,300 8.20 8.20 7.40 0 0 0
09/05/2022
8.20
 143,500 9.10 9.10 8.20 0 0 0
06/05/2022
9.10
 87,576 9.50 9.50 9 0 0 0
05/05/2022
9.50
 97,258 9.30 9.70 8.90 100 0 0.0
04/05/2022
9.30
 89,913 9.80 9.80 9.30 0 0 0
29/04/2022
9.80
 88,110 9.70 9.80 9.40 0 0 0
28/04/2022
9.70
 153,000 9.50 9.90 9.50 700 0 0.0
27/04/2022
9.50
 151,500 9.20 9.50 8.80 0 0 0
26/04/2022
9.20
 275,100 9.30 9.30 8.60 900 0 0.0
25/04/2022
9.30
 76,015 9.30 10 8.90 0 500 -0.0
22/04/2022
9.30
 203,000 8.60 9.40 8.80 100 300 -0.0
21/04/2022
8.60
 346,700 9.50 9.50 8.60 500 1,000 -0.0
20/04/2022
9.50
 156,000 9.90 10.30 9.50 0 0 0
19/04/2022
9.90
 168,200 10.60 11.20 9.90 0 0 0
18/04/2022
10.60
 212,900 11.70 11.90 10.60 0 0 0
15/04/2022
11.70
 119,700 11.90 12.10 11.40 0 0 0
14/04/2022
11.90
 137,700 11.80 12.20 11.70 500 1,500 -0.0
13/04/2022
11.80
 184,300 11.50 11.90 10.50 1,000 0 0.0
12/04/2022
11.50
 254,000 12.70 12.90 11.50 800 0 0.0
08/04/2022
12.70
 235,900 13.60 13.90 12.70 2,500 0 0.0
07/04/2022
13.60
 111,000 14.10 14.30 13.60 0 0 0
06/04/2022
14.10
 189,200 13.90 14.40 13.40 1,000 1,000 -0.0
05/04/2022
13.90
 83,200 14.10 14.20 13.80 100 0 0.0
04/04/2022
14.10
 155,857 13.80 14.40 13.80 0 0 0
01/04/2022
13.80
 369,300 14.20 14.20 13.40 0 0 0
31/03/2022
14.20
 183,100 14.30 14.90 14.10 0 0 0
30/03/2022
14.30
 499,342 15.50 15.50 14.20 300 0 0.0
29/03/2022
15.50
 164,100 15.50 15.60 15.20 0 0 0
28/03/2022
15.50
 227,800 16 16 15 400 1,000 -0.0
25/03/2022
16
 230,800 16.20 16.40 15.70 0 1,500 -0.0
24/03/2022
16.20
 498,140 15.50 16.40 15.60 0 1,000 -0.0
23/03/2022
15.50
 325,010 15.70 16 15.40 5,500 0 0.1
22/03/2022
15.70
 332,900 15.10 15.70 15 500 100 0.0
21/03/2022
15.10
 200,100 15.50 15.80 15.10 300 0 0.0
18/03/2022
15.50
 304,000 15.30 15.90 14.90 1,000 0 0.0
17/03/2022
15.30
 255,000 15 16 15 700 100 0.0
16/03/2022
15
 281,154 15 15.40 14.60 200 4,300 -0.1
15/03/2022
15
 436,110 15.90 15.90 14.50 600 2,000 -0.0
14/03/2022
15.90
 372,000 17 17 15.50 400 0 0.0
11/03/2022
17
 311,320 17.60 18 16.50 2,700 2,000 0.0
10/03/2022
17.60
 854,407 16.90 18.50 16 100 1,800 -0.0
09/03/2022
16.90
 905,047 17.10 17.10 15.60 7,700 1,000 0.1
08/03/2022
17.10
 736,243 18.50 18.50 16.80 2,700 0 0.0
07/03/2022
18.50
 599,000 17.90 18.70 17.90 0 2,000 -0.0
04/03/2022
17.90
 901,169 17.80 18.50 17.70 0 4,600 -0.1
03/03/2022
17.80
 711,400 17.20 18 17.20 1,700 100 0.0
02/03/2022
17.20
 607,104 16.60 17.40 16.40 1,000 0 0.0
01/03/2022
16.60
 740,935 16.90 18.30 16.60 10,700 2,000 0.1
28/02/2022
16.90
 1,547,242 15.40 16.90 16.10 400 3,000 -0.0
25/02/2022
15.40
 570,279 14 15.40 14 0 1,000 -0.0
24/02/2022
14
 449,700 14.70 14.90 13.30 7,300 9,000 -0.0
23/02/2022
14.70
 376,234 14.10 14.70 14.20 0 0 0
22/02/2022
14.10
 361,817 13.90 15 13.60 300 50,000 -0.7
21/02/2022
13.90
 229,264 14.20 14.50 13.80 10,000 0 0.1
18/02/2022
14.20
 525,710 13.40 14.50 13.50 0 0 0
17/02/2022
13.40
 75,310 13.50 14 13.40 0 100 -0.0
16/02/2022
13.50
 111,800 13.80 14.40 13.30 0 0 0
15/02/2022
13.80
 300,144 12.70 13.90 12.30 0 0 0
14/02/2022
12.70
 256,792 13.90 13.90 12.70 100 600 -0.0
11/02/2022
13.90
 334,326 13.40 14.10 13.40 0 0 0
10/02/2022
13.40
 537,891 12.60 13.80 12.90 1,000 0 0.0
09/02/2022
12.60
 197,910 11.50 12.60 11.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |