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)
25/08/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
24/08/2023
5.70
 27,307 5.60 5.70 5.40 0 0 0
23/08/2023
5.60
 11,000 5.50 5.60 5.40 0 0 0
22/08/2023
5.60
 140,000 5.40 5.60 5.20 21,300 9,900 0.1
21/08/2023
5.40
 74,312 5.40 5.50 5.20 3,300 1,100 0.0
18/08/2023
5.40
 239,733 6 6 5.40 0 0 0
17/08/2023
6
 117,210 6.20 6.20 6 4,000 0 0.0
16/08/2023
6.20
 122,900 6.10 6.30 6.10 0 5,300 0.0
15/08/2023
6.10
 67,500 6.20 6.30 6.10 0 0 0
14/08/2023
6.20
 93,443 6.10 6.20 6.10 0 0 0
11/08/2023
6.20
 140,201 6.30 6.30 5.90 0 700 0.0
10/08/2023
6.30
 122,038 6.50 6.60 6.20 200 0 0.0
09/08/2023
6.50
 220,172 6.30 6.50 6.20 0 0 0
08/08/2023
6.30
 329,329 6 6.40 6 0 0 0
07/08/2023
6.10
 86,710 6.10 6.20 6 0 0 0
04/08/2023
6.10
 78,184 6 6.10 5.90 0 11,900 -0.1
03/08/2023
6
 113,039 6 6.10 5.90 5,000 0 0.0
02/08/2023
6.10
 76,624 6.10 6.20 6 0 0 0
01/08/2023
6.10
 66,896 6.30 6.40 6 5,000 0 0.0
31/07/2023
6.30
 90,400 6.20 6.50 6.10 0 0 0
28/07/2023
6.20
 118,097 6.10 6.20 6 0 0 0
27/07/2023
6.10
 57,400 6.10 6.10 5.90 0 0 0
26/07/2023
6.10
 64,901 6.10 6.20 6 0 0 0
25/07/2023
6.10
 117,100 6.20 6.20 6 5,000 0 0.0
24/07/2023
6.10
 76,600 6 6.20 6 0 3,000 0.0
21/07/2023
6
 83,019 6 6.10 5.90 0 0 0
20/07/2023
6
 168,500 5.90 6 5.70 0 53,500 -0.3
19/07/2023
6
 47,520 6 6 5.90 0 10,000 -0.1
18/07/2023
6
 91,314 6 6.20 5.90 0 0 0
17/07/2023
6
 74,016 6.10 6.20 6 0 0 0
14/07/2023
6.10
 105,900 6 6.20 6 100 0 0.0
13/07/2023
6.20
 218,040 6.10 6.40 5.50 6,800 5,300 0.0
12/07/2023
6.10
 159,051 6.40 6.70 6.10 0 6,400 0.0
11/07/2023
6.40
 459,915 6 6.40 5.80 0 35,600 -0.2
10/07/2023
5.10
 17,004 5.20 5.20 4.90 0 0 0
07/07/2023
5.90
 82,000 5.70 5.90 5.60 0 0 0
06/07/2023
5.80
 62,000 5.90 6 5.70 400 0 0.0
05/07/2023
5.90
 253,500 5.70 6 5.70 0 2,400 0.0
04/07/2023
5.60
 57,900 5.50 5.70 5.50 0 1,400 0.0
03/07/2023
5.60
 42,400 5.60 5.60 5.50 5,000 0 0.0
30/06/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
29/06/2023
5.60
 58,200 5.70 5.70 5.50 10,000 0 0.1
28/06/2023
5.70
 53,424 5.50 5.70 5.50 0 0 0
27/06/2023
5.70
 77,230 5.60 5.70 5.50 0 0 0
26/06/2023
5.70
 103,200 5.80 5.80 5.50 7,000 0 0.0
23/06/2023
5.80
 95,740 5.80 5.80 5.60 3,000 0 0.0
22/06/2023
5.80
 92,400 5.80 5.90 5.60 0 0 0
21/06/2023
5.80
 104,000 5.70 5.80 5.60 0 5,500 0.0
20/06/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
19/06/2023
5.70
 50,200 5.80 5.80 5.50 0 0 0
16/06/2023
5.80
 123,020 5.70 6 5.70 900 100 0.0
15/06/2023
5.80
 104,800 6 6 5.60 3,000 0 0.0
14/06/2023
5.90
 150,100 6.20 6.20 5.80 4,300 0 0.0
13/06/2023
4.10
 16,600 4.30 4.30 4.10 0 0 0
12/06/2023
5.90
 179,500 5.90 6.10 5.50 23,600 0 0.1
09/06/2023
5.80
 118,800 5.80 5.90 5.60 17,400 0 0.1
08/06/2023
5.80
 209,104 6 6.30 5.80 26,200 0 0.2
07/06/2023
6.10
 191,100 6.20 6.40 6.10 3,700 0 0.0
06/06/2023
6.10
 154,100 5.70 6.20 5.70 10,000 3,000 0.0
05/06/2023
5.90
 454,076 5.40 5.90 5.40 0 8,000 0.0
02/06/2023
5.40
 203,400 5.60 5.80 5.30 3,000 13,500 -0.1
01/06/2023
5.50
 138,300 5.30 5.70 5.30 0 900 0.0
31/05/2023
5.40
 304,662 5.10 5.60 5.10 3,000 2,900 0.0
30/05/2023
5.20
 124,000 5.20 5.50 5 3,200 1,200 0.0
29/05/2023
5.20
 261,828 4.90 5.30 4.90 0 9,000 0.0
26/05/2023
4.90
 72,100 4.80 4.90 4.80 5,000 0 0.0
25/05/2023
4.80
 13,000 4.90 4.90 4.70 0 0 0
24/05/2023
4.90
 152,000 4.90 5 4.70 11,000 0 0.1
23/05/2023
5
 19,644 5 5.10 4.90 3,000 500 0.0
22/05/2023
5
 73,606 5 5 4.80 4,100 0 0.0
19/05/2023
4.90
 49,500 5 5 4.70 6,000 0 0.0
18/05/2023
5
 62,300 4.80 5 4.80 0 0 0
17/05/2023
4.80
 73,919 5 5.10 4.80 400 0 0.0
16/05/2023
5
 85,350 5 5.20 4.90 0 0 0
15/05/2023
5
 204,170 5 5.30 5 400 0 0.0
12/05/2023
4.90
 148,590 5.10 5.20 4.80 0 5,200 0.0
11/05/2023
4.90
 260,951 4.50 4.90 4.50 0 2,700 0.0
10/05/2023
4.50
 33,920 4.50 4.60 4.50 0 0 0
09/05/2023
4.50
 65,619 4.50 4.60 4.50 0 1,300 0.0
08/05/2023
4.50
 34,914 4.50 4.50 4.30 0 0 0
05/05/2023
4.50
 24,600 4.50 4.50 4.40 0 0 0
04/05/2023
4.40
 30,500 4.40 4.40 4.40 0 0 0
03/05/2023
4.60
 28,000 4.80 4.80 4.60 0 0 0
02/05/2023
4.70
 53,874 4.60 4.70 4.50 100 0 0.0
01/05/2023
4.40
 28,700 4.50 4.50 4.30 0 0 0
28/04/2023
4.40
 46,800 4.40 4.50 4.40 0 0 0
27/04/2023
4.40
 14,900 4.50 4.50 4.40 0 2,000 0.0
26/04/2023
4.50
 23,000 4.40 4.50 4.30 0 800 0.0
25/04/2023
4.40
 16,400 4.40 4.50 4.30 0 0 0
24/04/2023
4.30
 50,201 4.40 4.50 4.30 2,400 1,600 0.0
21/04/2023
4.40
 29,901 4.50 4.50 4.40 0 0 0
20/04/2023
4.50
 21,500 4.50 4.50 4.40 0 0 0
19/04/2023
4.50
 35,206 4.60 4.60 4.50 0 0 0
18/04/2023
4.50
 39,101 4.50 4.60 4.40 0 0 0
17/04/2023
4.50
 29,511 4.50 4.50 4.40 0 0 0
14/04/2023
4.50
 23,366 4.50 4.60 4.50 0 0 0
13/04/2023
4.50
 71,700 4.50 4.50 4.40 100 0 0.0
12/04/2023
4.60
 47,105 4.60 4.60 4.50 0 0 0
11/04/2023
4.50
 38,188 4.60 4.60 4.50 0 0 0
10/04/2023
5.20
 12,400 5 5.20 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc