CTCP Nhôm Sông Hồng (nsh)

4.20
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
(2026-08-19) 		0 0% 753,700 10,500 0.0
4.10
4.70
4.20
2 tháng
(2026-07-20) 		-0.10 -2.33% 1,259,900 20,200 0.1
4
4.70
4.20
3 tháng
(2026-06-22) 		-0.50 -10.64% 2,177,500 22,100 0.1
4
4.70
4.20
6 tháng
(2026-03-23) 		-0.40 -8.70% 15,927,700 -48,900 -0.3
4
5.80
4.20
12 tháng
(2025-09-23) 		-0.40 -8.70% 29,676,900 32,900 -0.0
4
5.80
4.20
24 tháng
(2024-09-30) 		-1 -19.23% 51,378,268 5,300 -0.2
3.60
6.40
4.20
36 tháng
(2023-10-04) 		-1 -19.23% 69,259,455 146,200 0.5
3.60
6.80
4.20
60 tháng
(2021-10-14) 		-14.60 -77.66% 141,589,445 -13,400 -2.0
3
18.90
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.60
 40,900 4.50 4.60 4.50 0 0 0
11/01/2024
4.60
 18,901 4.50 4.60 4.50 0 0 0
10/01/2024
4.50
 29,600 4.50 4.50 4.50 0 0 0
09/01/2024
4.50
 8,500 4.50 4.60 4.50 0 0 0
08/01/2024
4.60
 5,611 4.60 4.60 4.50 0 0 0
05/01/2024
4.60
 11,600 4.70 4.70 4.50 0 0 0
04/01/2024
4.70
 1,500 4.50 4.70 4.50 0 0 0
03/01/2024
4.60
 31,500 4.60 4.60 4.50 1,000 0 0.0
02/01/2024
4.60
 10,800 4.60 4.60 4.60 0 0 0
01/01/2024
4.60
 18,900 4.60 4.60 4.50 0 0 0
29/12/2023
4.60
 18,900 4.60 4.60 4.50 0 0 0
28/12/2023
4.60
 37,200 4.60 4.70 4.60 0 0 0
27/12/2023
4.60
 39,207 4.60 4.70 4.50 0 0 0
26/12/2023
4.50
 4,500 4.60 4.60 4.50 0 0 0
25/12/2023
4.50
 41,444 4.50 4.60 4.40 0 0 0
22/12/2023
4.50
 24,800 4.50 4.50 4.40 100 0 0.0
21/12/2023
4.60
 6,300 4.60 4.60 4.50 300 0 0.0
20/12/2023
4.50
 20,000 4.60 4.60 4.40 700 0 0.0
19/12/2023
4.50
 22,700 4.50 4.50 4.50 1,000 0 0.0
18/12/2023
4.50
 14,400 4.60 4.60 4.50 5,200 0 0.0
15/12/2023
4.60
 5,300 4.60 4.60 4.50 100 0 0.0
14/12/2023
4.50
 33,300 4.60 4.70 4.50 0 0 0
13/12/2023
4.70
 26,400 4.60 4.70 4.50 0 0 0
12/12/2023
4.60
 17,501 4.60 4.60 4.50 0 0 0
11/12/2023
4.60
 6,800 4.70 4.70 4.60 0 0 0
08/12/2023
4.70
 35,600 4.70 4.80 4.60 0 6,900 -0.0
07/12/2023
4.70
 38,800 4.60 4.80 4.40 0 0 0
06/12/2023
4.80
 15,120 4.60 4.80 4.60 0 0 0
05/12/2023
4.80
 9,700 4.90 4.90 4.70 0 0 0
04/12/2023
4.80
 32,500 4.70 4.90 4.70 0 0 0
01/12/2023
4.30
 34,009 4.40 4.50 4.20 0 0 0
30/11/2023
4.60
 5,101 4.50 4.70 4.50 0 0 0
29/11/2023
4.70
 26,101 4.70 4.70 4.50 100 0 0.0
28/11/2023
4.60
 2,900 4.70 4.70 4.60 1,000 0 0.0
27/11/2023
4.70
 22,620 4.70 4.70 4.50 0 0 0
24/11/2023
4.70
 103,700 4.70 4.80 4.50 4,200 0 0.0
23/11/2023
4.70
 29,401 4.80 4.80 4.70 0 0 0
22/11/2023
4.90
 37,600 4.90 4.90 4.80 1,000 0 0.0
21/11/2023
4.90
 28,800 4.90 5 4.80 0 0 0
20/11/2023
4.90
 18,922 4.90 4.90 4.80 1,000 0 0.0
17/11/2023
4.90
 51,310 4.90 5 4.90 0 0 0
16/11/2023
4.90
 38,129 4.90 4.90 4.80 1,000 0 0.0
15/11/2023
4.90
 30,800 4.90 5 4.80 2,000 0 0.0
14/11/2023
4.80
 6,920 4.90 4.90 4.80 0 0 0
13/11/2023
4.90
 15,200 4.80 5 4.80 0 0 0
10/11/2023
5
 16,702 4.70 5 4.70 0 0 0
09/11/2023
5
 12,200 5.10 5.10 4.90 2,000 0 0.0
08/11/2023
5
 11,402 4.90 5 4.70 0 400 -0.0
07/11/2023
6.40
 459,915 6 6.40 5.80 0 35,600 -0.2
06/11/2023
4.70
 4,540 4.70 4.70 4.60 0 0 0
03/11/2023
4.70
 8,600 4.80 4.80 4.60 0 0 0
02/11/2023
4.80
 21,300 4.50 4.80 4.50 0 4,800 -0.0
01/11/2023
4.40
 5,839 4.30 4.50 4.30 0 0 0
31/10/2023
4.50
 5,100 4.70 4.70 4.40 0 0 0
30/10/2023
4.50
 500 4.50 4.50 4.50 0 0 0
27/10/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
26/10/2023
4.60
 42,132 4.90 4.90 4.50 0 0 0
25/10/2023
4.90
 18,500 4.90 5 4.90 0 5,000 -0.0
24/10/2023
4.90
 53,500 5 5 4.50 0 0 0
23/10/2023
5
 800 4.90 5 4.90 0 100 -0.0
20/10/2023
4.90
 25,400 4.90 5.10 4.70 0 4,000 -0.0
19/10/2023
4.80
 66,500 5 5 4.80 0 0 0
18/10/2023
5
 39,900 5.10 5.10 4.90 0 0 0
17/10/2023
5.20
 7,019 5.10 5.20 5.10 0 0 0
16/10/2023
5.20
 12,300 5.20 5.20 5.10 0 0 0
13/10/2023
5.20
 26,700 5.30 5.30 5.10 0 0 0
12/10/2023
5.30
 15,301 5.30 5.30 5.20 0 0 0
11/10/2023
5.40
 17,500 5.30 5.40 5.20 1,000 0 0.0
10/10/2023
5.40
 27,500 5.20 5.40 5.20 0 0 0
09/10/2023
5.20
 39,700 5.20 5.20 5 600 0 0.0
06/10/2023
5.10
 17,004 5.20 5.20 4.90 0 0 0
05/10/2023
5
 39,200 5.10 5.30 5 7,000 0 0.0
04/10/2023
5.20
 12,400 5 5.20 5 0 0 0
03/10/2023
5
 55,751 5.40 5.40 5 100 0 0.0
02/10/2023
5.40
 65,402 5.40 5.60 5.40 0 0 0
29/09/2023
5.30
 29,450 5.40 5.40 5.20 0 0 0
28/09/2023
5.30
 62,200 5.30 5.30 5.10 0 0 0
27/09/2023
5.20
 60,700 5.30 5.30 5.10 0 4,100 -0.0
26/09/2023
5.30
 46,000 5.20 5.30 5 1,100 0 0.0
25/09/2023
5.20
 180,253 5.60 5.80 5.20 0 0 0
22/09/2023
5.70
 78,300 6 6 5.60 2,700 0 0.0
21/09/2023
6
 293,320 5.70 6 5.50 0 11,600 -0.1
20/09/2023
5.60
 52,100 5.50 5.60 5.50 0 0 0
19/09/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
18/09/2023
5.50
 42,520 5.60 5.60 5.50 0 0 0
15/09/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
14/09/2023
5.60
 72,400 5.70 5.70 5.50 9,700 0 0.1
13/09/2023
5.70
 54,030 5.70 5.70 5.60 0 2,500 -0.0
12/09/2023
5.70
 29,109 5.70 5.80 5.60 0 0 0
11/09/2023
5.70
 80,012 5.80 5.90 5.60 500 0 0.0
08/09/2023
5.80
 170,049 5.80 5.80 5.50 0 0 0
07/09/2023
5.80
 50,600 5.90 5.90 5.70 0 0 0
06/09/2023
5.90
 77,010 5.70 5.90 5.60 5,000 18,900 -0.1
05/09/2023
5.80
 68,232 5.60 5.90 5.50 5,000 0 0.0
04/09/2023
4.50
 32,100 4.70 4.70 4.50 2,000 0 0.0
01/09/2023
4.40
 12,900 4.50 4.50 4.30 0 0 0
31/08/2023
5.50
 78,900 5.60 5.60 5.50 0 0 0
30/08/2023
5.50
 27,200 5.60 5.60 5.50 0 0 0
29/08/2023
5.60
 15,639 5.60 5.60 5.50 0 1,200 -0.0
28/08/2023
5.50
 74,532 5.60 5.60 5.40 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |