STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	16/05/2024	6.30 0.20	408,000	6	6.70	5.80	13,000	10,000	0.0
#2	15/05/2024	6.10 -0.60	466,600	6.70	6.70	6.10	15,000	0	0.1
#3	14/05/2024	6.70 -0.10	349,900	7.40	7.40	6.60	0	0	0
#4	13/05/2024	6.80 0.60	256,500	6.80	6.80	6.60	0	100	-0.0
#5	10/05/2024	6.20 0.50	659,900	6.10	6.20	6.10	0	5,100	-0.0
#6	09/05/2024	5.70 0.50	279,100	5.20	5.70	5.20	0	5,100	-0.0
#7	08/05/2024	5.20 -0.10	60,600	5.40	5.40	5.10	1,300	0	0.0
#8	07/05/2024	5.30 0.30	77,600	5	5.30	5	0	5,100	-0.0
#9	06/05/2024	5 0	41,600	5.10	5.10	4.90	0	0	0
#10	03/05/2024	5 0	49,700	4.90	5.10	4.90	0	0	0
#11	02/05/2024	5 0	23,300	5	5	4.90	0	0	0
#12	26/04/2024	5 -0.10	82,900	5	5.10	4.90	0	0	0
#13	25/04/2024	5.10 -0.10	53,300	5.20	5.20	5	0	0	0
#14	24/04/2024	5.20 0.10	88,600	5.30	5.40	5	7,000	0	0.0
#15	23/04/2024	5.10 -0.50	141,500	5.60	5.70	5.10	13,200	0	0.1
#16	22/04/2024	5.60 0.50	139,800	5.40	5.60	4.80	0	10,000	-0.1
#17	19/04/2024	5.10 -0.50	137,200	6.10	6.10	5.10	20,000	0	0.1
#18	17/04/2024	5.60 -0.60	231,800	6.30	6.30	5.60	100	0	0.0
#19	16/04/2024	6.20 0.50	243,500	5.70	6.20	5.70	10,000	0	0.1
#20	15/04/2024	5.70 0.50	409,600	5.40	5.70	5.30	64,300	0	0.4
#21	12/04/2024	5.20 0	52,000	5.70	5.70	5.10	0	0	0
#22	11/04/2024	5.20 -0.10	89,900	5.50	5.50	5.10	0	0	0
#23	10/04/2024	5.30 0.20	135,200	5.60	5.60	5	0	5,400	-0.0
#24	09/04/2024	5.10 0.20	118,500	5.20	5.20	5	0	6,000	-0.0
#25	08/04/2024	4.90 0	71,600	4.90	5	4.90	0	0	0
#26	05/04/2024	4.90 0	23,800	5	5	4.70	0	0	0
#27	04/04/2024	4.90 0	24,700	4.90	5	4.80	0	0	0
#28	03/04/2024	4.90 0	52,500	4.80	5	4.70	6,000	0	0.0
#29	02/04/2024	4.90 0	24,300	5.10	5.10	4.80	5,000	1,400	0.0
#30	01/04/2024	4.90 0	28,800	4.90	4.90	4.80	5,000	0	0.0
#31	29/03/2024	4.90 0	23,400	4.50	4.90	4.50	0	0	0
#32	28/03/2024	4.90 0	18,800	5.10	5.10	4.80	0	0	0
#33	27/03/2024	4.90 0	9,800	5.30	5.30	4.80	0	0	0
#34	26/03/2024	4.90 0	20,600	5.30	5.30	4.80	0	0	0
#35	25/03/2024	4.90 0	36,900	4.90	4.90	4.70	0	0	0
#36	22/03/2024	4.90 0	55,400	4.90	5	4.80	0	0	0
#37	21/03/2024	4.90 0.10	44,000	4.80	4.90	4.80	0	0	0
#38	20/03/2024	4.80 0	4,200	4.80	4.90	4.80	1,800	0	0.0
#39	19/03/2024	4.80 0	40,400	4.80	4.90	4.70	0	0	0
#40	18/03/2024	4.80 -0.10	62,600	4.90	4.90	4.60	0	0	0
#41	15/03/2024	4.90 0	18,400	4.90	4.90	4.80	0	0	0
#42	14/03/2024	4.90 0	24,700	4.90	5	4.80	0	0	0
#43	13/03/2024	4.90 0	27,700	4.90	5	4.80	0	0	0
#44	12/03/2024	4.90 0	5,200	4.90	4.90	4.80	0	0	0
#45	11/03/2024	4.90 0	18,400	4.90	5	4.80	0	0	0
#46	08/03/2024	4.90 -0.10	59,100	5	5	4.80	5,000	5,000	-0.0
#47	07/03/2024	5 0.10	33,300	4.90	5	4.80	0	0	0
#48	06/03/2024	4.90 0	57,700	4.90	5	4.80	500	0	0.0
#49	05/03/2024	4.90 0.10	8,700	4.80	4.90	4.80	0	0	0
#50	04/03/2024	4.80 -0.10	59,300	4.90	5	4.80	0	0	0
#51	01/03/2024	4.90 -0.10	82,100	5	5	4.90	0	0	0
#52	29/02/2024	5 0.10	16,000	4.90	5	4.80	0	0	0
#53	28/02/2024	4.90 -0.10	34,300	5	5.10	4.90	500	0	0.0
#54	27/02/2024	5 0	16,200	5	5	4.90	0	0	0
#55	26/02/2024	5 0.10	25,700	4.90	5.30	4.80	500	400	0.0
#56	23/02/2024	4.90 0	32,300	4.90	5.10	4.90	0	0	0
#57	22/02/2024	4.90 -0.10	11,300	5	5	4.90	1,000	0	0.0
#58	21/02/2024	5 0.10	13,300	4.90	5	4.80	0	0	0
#59	20/02/2024	4.90 0	13,900	4.90	4.90	4.80	0	0	0
#60	19/02/2024	4.90 0	7,800	4.90	5	4.80	100	0	0.0
#61	16/02/2024	4.90 0	900	4.90	4.90	4.90	0	0	0
#62	15/02/2024	4.90 0	12,800	4.90	4.90	4.80	0	0	0
#63	07/02/2024	4.90 0	5,800	4.90	4.90	4.80	0	0	0
#64	06/02/2024	4.90 0	5,800	4.90	4.90	4.80	200	300	-0.0
#65	05/02/2024	4.90 0	1,400	4.90	4.90	4.80	0	0	0
#66	02/02/2024	4.90 0	10,100	4.90	4.90	4.80	0	0	0
#67	01/02/2024	4.90 -0.10	9,500	5	5	4.90	0	0	0
#68	31/01/2024	5 0	5,500	5	5	4.90	0	3,300	-0.0
#69	30/01/2024	5 0	5,800	5	5	4.80	0	0	0
#70	29/01/2024	5 0	3,600	5	5	4.60	200	0	0.0
#71	26/01/2024	5 0	700	5	5	4.90	0	0	0
#72	25/01/2024	5 0	4,700	5	5.10	5	0	0	0
#73	24/01/2024	5 0	7,600	5	5	4.90	0	0	0
#74	23/01/2024	5 0	4,500	5	5	4.90	100	0	0.0
#75	22/01/2024	5 -0.10	10,800	5.10	5.10	4.90	0	0	0
#76	19/01/2024	5.10 0	25,400	5.10	5.20	4.90	200	0	0.0
#77	18/01/2024	5.10 0	34,000	5.10	5.10	4.90	0	0	0
#78	17/01/2024	5.10 0	172,100	5.10	5.10	4.90	0	0	0
#79	16/01/2024	5.10 0.20	232,300	4.90	5.10	4.70	0	0	0
#80	15/01/2024	4.90 0.30	64,900	4.60	4.90	4.50	0	0	0
#81	12/01/2024	4.60 0	40,900	4.60	4.60	4.50	0	0	0
#82	11/01/2024	4.60 0.10	18,900	4.50	4.60	4.50	0	0	0
#83	10/01/2024	4.50 0	29,600	4.50	4.50	4.50	0	0	0
#84	09/01/2024	4.50 -0.10	8,500	4.60	4.60	4.50	0	0	0
#85	08/01/2024	4.60 0	8,800	4.60	4.60	4.50	0	0	0
#86	05/01/2024	4.60 -0.10	11,700	4.70	4.70	4.50	0	0	0
#87	04/01/2024	4.70 0.10	2,000	4.60	4.70	4.50	0	0	0
#88	03/01/2024	4.60 0	47,200	4.60	4.60	4.50	1,000	0	0.0
#89	02/01/2024	4.60 0	10,800	4.60	4.60	4.60	0	0	0
#90	29/12/2023	4.60 0	18,900	4.60	4.60	4.50	0	0	0
#91	28/12/2023	4.60 0	37,200	4.60	4.70	4.60	0	0	0
#92	27/12/2023	4.60 0.10	39,200	4.50	4.70	4.50	0	0	0
#93	26/12/2023	4.50 0	4,500	4.50	4.60	4.50	0	0	0
#94	25/12/2023	4.50 0	41,700	4.50	4.60	4.40	0	0	0
#95	22/12/2023	4.50 -0.10	24,900	4.60	4.60	4.40	100	0	0.0
#96	21/12/2023	4.60 0.10	6,300	4.50	4.60	4.50	300	0	0.0
#97	20/12/2023	4.50 0	20,000	4.50	4.60	4.40	700	0	0.0
#98	19/12/2023	4.50 0	22,700	4.50	4.50	4.50	1,000	0	0.0
#99	18/12/2023	4.50 -0.10	14,400	4.60	4.60	4.50	5,200	0	0.0
#100	15/12/2023	4.60 0.10	5,300	4.50	4.60	4.50	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-16)	0.10	1.61%	3,791,400	44,200	0.2	5 6.80 6.30
2 tháng (2024-03-18)	1.50	31.25%	5,138,400	113,500	0.6	4.80 6.80 6.30
3 tháng (2024-02-16)	1.40	28.57%	5,704,700	115,700	0.6	4.80 6.80 6.30
6 tháng (2023-11-20)	1.40	28.57%	7,234,800	121,600	0.7	4.50 6.80 6.30
12 tháng (2023-05-22)	1.30	26%	18,158,564	116,600	0.6	4.40 6.80 6.30
24 tháng (2022-05-27)	-1.80	-22.22%	38,908,897	110,800	0.6	3 9.10 6.30
36 tháng (2021-06-01)	-2.80	-30.77%	112,317,628	119,300	-0.1	3 20.90 6.30
60 tháng (2019-06-12)	3.60	133.33%	155,978,795	144,200	0.1	1.10 20.90 6.30

CTCP Nhôm Sông Hồng (nsh)

THỐNG KÊ GIAO DỊCH