CTCP Nhôm Sông Hồng (nsh)

5.40
-0.10
(-1.82%)
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
(2024-08-20) 		0.40 8% 2,109,900 25,600 0.1
4.90
5.60
5.40
2 tháng
(2024-07-22) 		0.40 8% 2,652,200 38,800 0.2
4.70
5.60
5.40
3 tháng
(2024-06-21) 		-0.30 -5.26% 3,996,700 82,300 0.4
4.70
5.70
5.40
6 tháng
(2024-03-25) 		0.50 10.20% 14,457,400 158,000 0.8
4.70
6.80
5.40
12 tháng
(2023-09-25) 		0.20 3.85% 17,989,600 164,200 0.8
4.40
6.80
5.40
24 tháng
(2022-09-30) 		-1 -15.63% 38,179,388 168,000 0.8
3
6.80
5.40
36 tháng
(2021-10-05) 		-11.50 -68.05% 93,261,740 -58,300 -2.8
3
18.90
5.40
60 tháng
(2019-10-16) 		3.20 145.45% 160,198,988 190,400 0.3
1.10
20.90
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
3.20
 36,700 3.30 3.40 3.10 1,000 0 0.0
13/02/2019
3.30
 32,600 3 3.30 3.10 0 0 0
12/02/2019
3
 25,812 3.10 3.20 3 1,000 0 0.0
11/02/2019
3.10
 6,100 2.90 3.10 3 1,000 0 0.0
01/02/2019
2.90
 34,800 3.20 3.20 2.90 0 0 0
31/01/2019
3.20
 11,510 3 3.20 3 0 0 0
30/01/2019
3
 22,200 3.10 3.20 3 1,000 0 0.0
29/01/2019
3.10
 5,300 3.10 3.20 3 500 0 0.0
28/01/2019
3.10
 67,406 3.30 3.40 3.10 0 0 0
25/01/2019
3.30
 49,650 3.30 3.40 3 0 0 0
24/01/2019
3.30
 7,800 3.20 3.30 3.20 0 0 0
23/01/2019
3.20
 36,900 3.10 3.20 3.10 0 0 0
22/01/2019
3.10
 72,200 3.10 3.30 3.10 0 0 0
21/01/2019
3.10
 14,400 3 3.30 2.90 0 0 0
18/01/2019
3
 73,100 3.30 3.30 3 0 0 0
17/01/2019
3.30
 76,700 3.60 3.60 3.30 0 0 0
16/01/2019
3.60
 63,100 3.90 4.10 3.60 2,000 0 0.0
15/01/2019
3.90
 162,100 3.60 3.90 3.70 200 0 0.0
14/01/2019
3.60
 289,066 3.30 3.60 3.30 0 0 0
11/01/2019
3.30
 82,700 3.10 3.30 3.10 400 0 0.0
10/01/2019
3.10
 42,908 3 3.10 3 0 0 0
09/01/2019
3
 32,900 3 3 2.90 0 0 0
08/01/2019
3
 78,000 3 3 2.90 0 0 0
07/01/2019
3
 26,340 2.80 3 2.80 0 0 0
04/01/2019
2.80
 27,000 2.70 2.90 2.80 0 0 0
03/01/2019
2.70
 22,700 2.90 2.90 2.70 0 0 0
02/01/2019
2.90
 33,300 2.90 2.90 2.80 0 0 0
28/12/2018
2.90
 55,500 2.90 3 2.70 0 0 0
27/12/2018
2.90
 55,301 3 3 2.80 0 0 0
26/12/2018
3
 44,302 3 3.10 2.90 0 0 0
25/12/2018
3
 146,200 2.90 3 2.80 0 0 0
24/12/2018
2.90
 73,000 2.80 3 2.80 0 0 0
21/12/2018
2.80
 21,428 2.70 2.80 2.60 2,000 0 0.0
20/12/2018
2.70
 21,400 2.70 2.70 2.70 0 0 0
19/12/2018
2.70
 29,700 2.60 2.70 2.60 5,500 0 0.0
18/12/2018
2.60
 31,570 2.50 2.60 2.50 0 0 0
17/12/2018
2.50
 157,800 2.60 2.60 2.50 0 0 0
14/12/2018
2.60
 71,000 2.70 2.70 2.60 0 0 0
13/12/2018
2.70
 35,600 2.80 2.80 2.60 0 0 0
12/12/2018
2.80
 34,570 2.90 2.90 2.80 0 0 0
11/12/2018
2.90
 41,100 2.80 2.90 2.70 0 0 0
10/12/2018
2.80
 13,700 2.60 2.80 2.60 0 0 0
07/12/2018
2.60
 74,425 2.80 2.90 2.60 0 0 0
06/12/2018
2.80
 101,642 2.80 2.90 2.70 0 0 0
05/12/2018
2.80
 143,635 2.80 2.90 2.70 0 0 0
04/12/2018
2.80
 354,116 2.70 2.80 2.50 5,000 0 0.0
03/12/2018
2.70
 49,955 2.90 2.90 2.70 0 0 0
30/11/2018
2.90
 158,339 2.80 3 2.80 0 0 0
29/11/2018
2.80
 260,703 2.70 2.90 2.50 0 0 0
28/11/2018
2.70
 276,487 3 3 2.70 0 0 0
27/11/2018
3
 450,034 3.30 3.30 3 0 0 0
26/11/2018
3.30
 683,700 3.40 3.40 3.10 0 0 0
23/11/2018
3.40
 534,123 3.70 3.70 3.40 0 0 0
22/11/2018
3.70
 900,200 3.80 4 3.50 0 0 0
21/11/2018
3.80
 851,252 4 4 3.60 1,000 0 0.0
20/11/2018
4
 695,500 4.20 4.20 3.80 0 0 0
19/11/2018
4.20
 509,500 4 4.20 3.90 0 0 0
16/11/2018
4
 640,100 4 4 3.60 1,000 0 0.0
15/11/2018
4
 456,344 4.10 4.10 3.70 0 0 0
14/11/2018
4.10
 435,200 4.20 4.20 3.80 0 0 0
13/11/2018
4.20
 276,100 4.10 4.20 3.80 0 0 0
12/11/2018
4.10
 132,800 4.10 4.10 3.80 0 0 0
09/11/2018
4.10
 102,713 4.40 4.40 4.10 0 0 0
08/11/2018
4.40
 105,500 4.40 4.40 4.10 0 0 0
07/11/2018
4.40
 108,500 4.50 4.50 4.10 0 0 0
06/11/2018
4.50
 167,210 4.40 4.50 4.10 0 0 0
05/11/2018
4.40
 210,221 4.60 4.60 4.20 0 0 0
02/11/2018
4.60
 138,700 4.60 4.70 4.30 1,300 0 0.0
01/11/2018
4.60
 112,300 4.70 4.80 4.40 500 0 0.0
31/10/2018
4.70
 123,100 4.70 4.80 4.50 0 0 0
30/10/2018
4.70
 142,144 5 5 4.70 0 0 0
29/10/2018
5
 221,330 5 5 4.60 1,000 0 0.0
26/10/2018
5
 195,400 5.10 5.10 4.70 0 0 0
25/10/2018
5.10
 168,200 5 5.10 4.60 1,100 0 0.0
24/10/2018
5
 122,287 4.90 5 4.70 0 0 0
23/10/2018
4.90
 148,100 5.20 5.20 4.80 0 0 0
22/10/2018
5.20
 367,000 5 5.20 4.80 0 0 0
19/10/2018
5
 162,000 5 5 4.70 0 0 0
18/10/2018
5
 330,400 5.20 5.20 4.90 0 0 0
17/10/2018
5.20
 92,700 5 5.30 4.90 0 0 0
16/10/2018
5
 121,900 5.10 5.30 4.90 0 0 0
15/10/2018
5.10
 71,300 5.40 5.40 5 0 0 0
12/10/2018
5.40
 225,900 5.10 5.40 4.90 0 0 0
11/10/2018
5.10
 214,000 5.30 5.30 4.80 0 0 0
10/10/2018
5.30
 117,900 5.40 5.50 5 0 0 0
09/10/2018
5.40
 126,710 5.70 5.70 5.30 0 0 0
08/10/2018
5.70
 85,410 5.80 5.90 5.70 0 0 0
05/10/2018
5.80
 423,000 5.50 6 5.50 0 0 0
04/10/2018
5.50
 526,428 5.80 5.80 5.30 0 2,000 -0.0
03/10/2018
5.80
 102,200 5.80 5.90 5.50 0 0 0
02/10/2018
5.80
 79,710 5.90 5.90 5.70 0 0 0
01/10/2018
5.90
 97,900 5.80 6 5.70 0 0 0
28/09/2018
5.80
 66,900 5.70 5.80 5.60 0 0 0
27/09/2018
5.70
 219,720 6 6 5.50 0 0 0
26/09/2018
6
 273,263 6.20 6.50 5.70 0 0 0
25/09/2018
6.20
 268,645 6.50 6.70 5.90 2,000 0 0.0
24/09/2018
6.50
 422,050 6 6.50 5.40 0 4,500 -0.0
21/09/2018
6
 146,400 6.60 6.60 6 0 0 0
20/09/2018
6.60
 111,900 7.30 7.30 6.60 0 0 0
19/09/2018
7.30
 45,115 8.10 8.10 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |