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)
08/02/2022
11.50
 198,048 10.50 11.50 10.50 0 4,100 -0.0
07/02/2022
10.50
 43,601 10 11 10.50 0 0 0
28/01/2022
10
 36,419 9.90 10 9.20 0 0 0
27/01/2022
9.90
 50,372 10.20 10.20 9.30 0 5,000 -0.0
26/01/2022
10.20
 45,200 10.20 10.60 9.90 0 0 0
25/01/2022
10.20
 43,800 10.10 10.30 9.90 100 0 0.0
24/01/2022
10.10
 175,109 11.20 11.20 10.10 4,500 25,000 -0.2
21/01/2022
11.20
 78,604 11 11.30 10.90 200 0 0.0
20/01/2022
11
 66,600 10.40 11.10 10.40 0 0 0
19/01/2022
10.40
 119,200 10.40 11 10 0 0 0
18/01/2022
10.40
 195,200 11.50 11.50 10.40 1,400 0 0.0
17/01/2022
11.50
 178,302 12.70 12.80 11.50 0 0 0
14/01/2022
12.70
 101,700 12.90 13 11.80 0 0 0
13/01/2022
12.90
 157,600 13.70 14 12.90 0 1,400 -0.0
12/01/2022
13.70
 114,400 13.80 13.80 13 0 0 0
11/01/2022
13.80
 145,825 14 14 13.40 0 0 0
10/01/2022
14
 253,144 14 14.50 13.90 0 0 0
07/01/2022
14
 334,934 14.50 14.90 14 0 0 0
06/01/2022
14.50
 454,615 13.20 14.50 13.40 0 5,500 -0.1
05/01/2022
13.20
 128,600 13.10 13.30 13 0 0 0
04/01/2022
13.10
 92,730 13.10 13.40 12.90 0 0 0
31/12/2021
13.10
 86,300 13.10 13.30 13 0 1,000 -0.0
30/12/2021
13.10
 74,150 13.30 13.40 13 0 0 0
29/12/2021
13.30
 60,004 13.50 13.70 13.10 100 0 0.0
28/12/2021
13.50
 125,161 13.70 13.80 13.20 1,000 0 0.0
27/12/2021
13.70
 79,068 13.40 13.70 13.40 0 0 0
24/12/2021
13.40
 113,050 13.30 13.60 13 0 0 0
23/12/2021
13.30
 161,000 13.20 13.60 12.70 5,400 600 0.1
22/12/2021
13.20
 165,083 13.40 13.60 13.20 0 0 0
21/12/2021
13.40
 79,200 13.60 13.70 13.30 0 0 0
20/12/2021
13.60
 166,000 13.80 14 13.30 15,600 0 0.2
17/12/2021
13.80
 175,600 14 14.10 13.60 4,700 0 0.1
16/12/2021
14
 112,570 14.20 14.30 13.70 16,900 0 0.2
15/12/2021
14.20
 258,300 14.10 15.50 14.20 13,400 0 0.2
14/12/2021
14.10
 258,374 12.90 14.10 12.90 0 4,200 -0.1
13/12/2021
12.90
 159,240 13 13.20 12.70 0 0 0
10/12/2021
13
 173,700 13.10 13.60 12.70 5,500 0 0.1
09/12/2021
13.10
 104,200 13.30 13.30 12.90 0 0 0
08/12/2021
13.30
 70,917 13.60 14.20 13.20 0 300 -0.0
07/12/2021
13.60
 178,173 12.80 13.60 12.50 0 0 0
06/12/2021
12.80
 256,410 14.20 14.20 12.80 0 2,100 -0.0
03/12/2021
14.20
 155,400 14.90 14.90 14.20 0 0 0
02/12/2021
14.90
 190,578 14.70 15 14.50 0 0 0
01/12/2021
14.70
 152,755 15 15.20 14.60 0 0 0
30/11/2021
15
 190,848 14.70 15.40 14.60 0 0 0
29/11/2021
14.70
 186,789 15.10 15.10 14.50 0 500 -0.0
26/11/2021
15.10
 255,667 15.60 15.60 15.10 0 1,100 -0.0
25/11/2021
15.60
 190,700 15.30 15.80 15.20 0 500 -0.0
24/11/2021
15.30
 245,415 15.50 16 15.30 0 500 -0.0
23/11/2021
15.50
 281,374 15.80 15.80 14.50 1,500 1,800 -0.0
22/11/2021
15.80
 255,808 16.10 16.40 15.80 100 0 0.0
19/11/2021
16.10
 601,773 16.30 17.10 15.80 2,000 2,500 -0.0
18/11/2021
16.30
 408,995 16.80 16.90 16.20 100 0 0.0
17/11/2021
16.80
 313,800 16.90 17 16.50 6,200 40,200 -0.6
16/11/2021
16.90
 482,586 17.80 17.90 16.90 4,100 80,000 -1.3
15/11/2021
17.80
 945,076 16.40 17.90 16.30 0 5,400 -0.1
12/11/2021
16.40
 238,275 16.70 16.90 16.20 400 20,000 -0.3
11/11/2021
16.70
 511,225 16 16.90 15.80 10,700 1,300 0.1
10/11/2021
16
 253,621 16.20 16.30 16 20,000 13,500 0.1
09/11/2021
16.20
 258,372 16.20 16.20 16 30,000 500 0.5
08/11/2021
16.20
 247,500 16.50 16.50 15.90 0 0 0
05/11/2021
16.50
 197,320 16.90 17 16.30 0 0 0
04/11/2021
16.90
 308,117 15.80 16.90 15.10 500 6,000 -0.1
03/11/2021
15.80
 551,100 16.50 16.60 15.80 100 1,000 -0.0
02/11/2021
16.50
 521,257 16.80 16.80 16.40 4,700 8,100 -0.1
01/11/2021
16.80
 603,718 17.20 17.30 16.70 1,500 12,100 -0.2
29/10/2021
17.20
 359,528 17.50 17.70 17.10 300 2,000 -0.0
28/10/2021
17.50
 525,947 17.30 17.80 17 100 14,500 -0.2
27/10/2021
17.30
 524,500 17.50 17.90 17.30 0 15,000 -0.3
26/10/2021
17.50
 313,700 17.50 17.80 17 3,000 0 0.1
25/10/2021
17.50
 360,300 17 18 17.10 0 6,200 -0.1
22/10/2021
17
 661,800 17.60 17.60 16.90 0 1,000 -0.0
21/10/2021
17.60
 258,700 18 18 17.50 600 1,300 -0.0
20/10/2021
18
 458,200 18.10 19.20 17.50 5,000 3,500 0.0
19/10/2021
18.10
 394,700 18.10 18.30 17 13,300 0 0.2
18/10/2021
18.10
 482,500 18.90 19.50 18.10 400 0 0
15/10/2021
18.90
 573,200 18.80 19.70 18.70 1,500 0 0.0
14/10/2021
18.80
 300,900 18.60 19.10 18.60 400 8,000 -0.1
13/10/2021
18.60
 631,300 18.70 19.80 18.40 10,100 19,100 -0.2
12/10/2021
18.70
 1,008,500 17 18.70 17.30 0 17,800 -0.3
11/10/2021
17
 311,600 17.40 17.50 16.80 0 6,000 -0.1
08/10/2021
17.40
 323,200 17.90 18.30 17 1,200 600 0.0
07/10/2021
17.90
 305,159 18 18 17.60 300 1,000 -0.0
06/10/2021
18
 553,300 16.90 18.10 17 0 27,600 -0.5
05/10/2021
16.90
 468,750 17.70 18.50 16.90 200 7,100 -0.1
04/10/2021
17.70
 715,714 16.10 17.70 16.20 300 10,700 -0.2
01/10/2021
16.10
 405,552 16.60 16.60 15.60 200 2,600 -0.0
30/09/2021
16.60
 400,786 17.10 17.50 16.60 10,200 7,800 0.0
29/09/2021
17.10
 434,605 16.50 17.10 16.50 20,800 0 0.4
28/09/2021
16.50
 885,653 16.40 17 14.80 3,800 16,700 -0.2
27/09/2021
16.40
 929,985 18.20 18.20 16.40 7,900 4,100 0.1
24/09/2021
18.20
 799,799 20.20 20.30 18.20 22,000 900 0.4
23/09/2021
20.20
 958,993 20.90 22.30 19.60 54,800 6,600 1.0
22/09/2021
20.90
 883,671 19 20.90 19.50 11,600 35,000 -0.5
21/09/2021
19
 729,416 17.30 19 16.60 9,200 5,400 0.1
20/09/2021
17.30
 975,862 17 17.90 16 5,600 9,500 -0.1
17/09/2021
17
 1,946,389 17.90 19.60 16.20 41,100 42,800 -0.0
16/09/2021
17.90
 360,851 16.30 17.90 17.90 5,000 2,000 0.1
15/09/2021
16.30
 414,800 14.90 16.30 16.30 1,300 0 0.0
14/09/2021
14.90
 474,609 13.60 14.90 14.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |