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
(2024-08-19) 		0.60 12.24% 2,022,000 17,800 0.1
4.90
5.60
5.50
2 tháng
(2024-07-22) 		0.50 10% 2,545,500 32,300 0.1
4.70
5.60
5.50
3 tháng
(2024-06-20) 		-0.30 -5.17% 3,999,300 75,800 0.4
4.70
5.80
5.50
6 tháng
(2024-03-22) 		0.60 12.24% 14,406,100 151,500 0.8
4.70
6.80
5.50
12 tháng
(2023-09-25) 		0.30 5.77% 17,882,900 157,700 0.8
4.40
6.80
5.50
24 tháng
(2022-09-29) 		-1.30 -19.12% 38,158,108 161,500 0.7
3
6.80
5.50
36 tháng
(2021-10-04) 		-12.20 -68.93% 93,870,754 -75,200 -3.0
3
18.90
5.50
60 tháng
(2019-10-15) 		3.30 150% 160,107,398 183,900 0.3
1.10
20.90
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
5.90
 82,000 5.80 5.90 5.60 0 0 0
06/07/2023
5.80
 62,000 5.70 6 5.70 400 0 0.0
05/07/2023
5.70
 231,900 5.60 6 5.70 0 2,400 -0.0
04/07/2023
5.60
 57,900 5.60 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
5.60
 37,730 5.60 5.60 5.50 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
 23,424 5.60 5.70 5.50 0 0 0
27/06/2023
5.60
 65,830 5.70 5.70 5.50 0 0 0
26/06/2023
5.70
 83,200 5.80 5.80 5.50 7,000 0 0.0
23/06/2023
5.80
 64,940 5.60 5.80 5.60 3,000 0 0.0
22/06/2023
5.60
 14,700 5.70 5.90 5.60 0 0 0
21/06/2023
5.70
 99,000 5.60 5.80 5.60 0 5,500 -0.0
20/06/2023
5.60
 155,900 5.70 5.70 5.30 0 0 0
19/06/2023
5.70
 48,400 5.80 5.80 5.50 0 0 0
16/06/2023
5.80
 123,020 5.80 6 5.70 900 100 0.0
15/06/2023
5.80
 102,700 5.90 6 5.60 3,000 0 0.0
14/06/2023
5.90
 150,100 6 6.20 5.80 4,300 0 0.0
13/06/2023
6
 153,300 5.90 6.30 5.70 0 0 0
12/06/2023
5.90
 179,500 5.80 6.10 5.50 23,600 0 0.1
09/06/2023
5.80
 21,300 5.80 5.90 5.80 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
 174,900 6.10 6.40 6 3,700 0 0.0
06/06/2023
6.10
 153,600 5.90 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 5.50 5.80 5.30 3,000 13,500 -0.1
01/06/2023
5.50
 138,300 5.40 5.70 5.30 0 900 -0.0
31/05/2023
5.40
 290,962 5.20 5.60 5.10 3,000 2,900 -0.0
30/05/2023
5.20
 123,800 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 5 5 4.70 11,000 0 0.1
23/05/2023
5
 17,544 5 5.10 4.90 3,000 500 0.0
22/05/2023
5
 73,606 4.90 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
 58,900 5 5 4.80 0 0 0
17/05/2023
5
 72,419 5 5.10 4.90 400 0 0.0
16/05/2023
5
 85,350 5 5.20 4.90 0 0 0
15/05/2023
5
 204,100 4.90 5.30 5 400 0 0.0
12/05/2023
4.90
 148,500 4.90 5.20 4.80 0 5,200 -0.0
11/05/2023
4.90
 260,900 4.60 4.90 4.50 0 2,700 -0.0
10/05/2023
4.60
 8,600 4.50 4.60 4.50 0 0 0
09/05/2023
4.50
 65,219 4.40 4.60 4.50 0 1,300 -0.0
08/05/2023
4.40
 33,514 4.50 4.50 4.30 0 0 0
05/05/2023
4.50
 24,100 4.40 4.50 4.40 0 0 0
04/05/2023
4.40
 30,500 4.40 4.40 4.40 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
 20,100 4.40 4.50 4.30 0 800 -0.0
25/04/2023
4.40
 16,100 4.30 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
 21,400 4.50 4.50 4.40 0 0 0
19/04/2023
4.50
 35,206 4.50 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
4.50
 47,005 4.50 4.60 4.50 0 0 0
11/04/2023
4.50
 38,188 4.50 4.60 4.50 0 0 0
10/04/2023
4.50
 50,900 4.50 4.70 4.50 0 0 0
07/04/2023
4.50
 32,100 4.60 4.70 4.50 2,000 0 0.0
06/04/2023
4.60
 127,500 4.70 4.80 4.60 0 0 0
05/04/2023
4.70
 130,948 4.50 4.70 4.40 0 600 -0.0
04/04/2023
4.50
 34,900 4.40 4.50 4.40 0 0 0
03/04/2023
4.40
 29,600 4.40 4.60 4.40 0 0 0
31/03/2023
4.40
 40,511 4.60 4.60 4.40 2,000 100 0.0
30/03/2023
4.60
 13,537 4.60 4.60 4.50 0 0 0
29/03/2023
4.60
 49,700 4.50 4.60 4.40 0 0 0
28/03/2023
4.50
 25,109 4.50 4.60 4.40 0 0 0
27/03/2023
4.50
 24,100 4.50 4.50 4.40 0 0 0
24/03/2023
4.50
 11,720 4.50 4.50 4.40 0 0 0
23/03/2023
4.50
 35,300 4.50 4.50 4.40 300 0 0.0
22/03/2023
4.50
 5,900 4.40 4.50 4.40 300 0 0.0
21/03/2023
4.40
 38,101 4.40 4.50 4.30 0 0 0
20/03/2023
4.40
 31,100 4.60 4.60 4.40 0 0 0
17/03/2023
4.60
 14,500 4.60 4.60 4.50 0 0 0
16/03/2023
4.60
 58,400 4.70 4.70 4.50 2,100 0 0.0
15/03/2023
4.70
 26,101 4.50 4.70 4.50 0 0 0
14/03/2023
4.50
 27,600 4.70 4.70 4.50 0 0 0
13/03/2023
4.70
 60,800 4.60 4.70 4.50 0 0 0
10/03/2023
4.60
 29,001 4.70 4.70 4.50 0 0 0
09/03/2023
4.70
 27,000 4.60 4.70 4.50 0 0 0
08/03/2023
4.60
 17,400 4.70 4.70 4.50 2,200 0 0.0
07/03/2023
4.70
 17,300 4.60 4.70 4.50 0 0 0
06/03/2023
4.60
 40,045 4.60 4.80 4.40 0 0 0
03/03/2023
4.60
 28,000 4.80 4.80 4.60 0 0 0
02/03/2023
4.80
 32,300 4.80 4.90 4.60 700 0 0.0
01/03/2023
4.80
 82,400 4.50 4.80 4.50 0 0 0
28/02/2023
4.50
 16,300 4.50 4.60 4.40 0 0 0
27/02/2023
4.50
 82,489 4.60 4.80 4.40 0 0 0
24/02/2023
4.60
 87,600 4.80 5 4.60 1,000 0 0.0
23/02/2023
4.80
 86,200 4.80 5 4.60 4,000 0 0.0
22/02/2023
4.80
 207,000 5.10 5.20 4.80 2,000 0 0.0
21/02/2023
5.10
 259,389 4.70 5.10 4.90 0 0 0
20/02/2023
4.70
 185,300 4.40 4.70 4.40 0 0 0
17/02/2023
4.40
 27,049 4.50 4.60 4.40 0 0 0
16/02/2023
4.50
 76,800 4.60 4.60 4.40 0 0 0
15/02/2023
4.60
 25,000 4.60 4.70 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |