CTCP Chế tạo kết cấu Thép Vneco.SSM (ssm)

4.60
-0.50
(-9.80%)
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
(2024-10-28) 		-0.70 -12.07% 15,326 -10,000 -0.1
5.10
5.80
5.10
2 tháng
(2024-09-26) 		-1.10 -17.74% 298,235 -224,500 -1.3
5.10
6.60
5.10
3 tháng
(2024-08-27) 		-2.80 -35.44% 427,739 -224,500 -1.3
5.10
7.90
5.10
6 tháng
(2024-05-29) 		-1 -16.39% 449,055 -225,000 -1.3
5.10
8.20
5.10
12 tháng
(2023-12-01) 		-0.10 -1.92% 481,479 -214,700 -1.3
4.70
8.20
5.10
24 tháng
(2022-12-06) 		1.80 54.55% 1,146,852 -215,100 -1.3
3.10
8.90
5.10
36 tháng
(2021-12-13) 		-3.50 -40.70% 1,494,320 -184,403 -1.0
2.90
8.90
5.10
60 tháng
(2019-12-23) 		-0.90 -15% 2,367,811 -174,303 -1.0
2.90
9.10
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2016
16.60
 100 16.32 16.60 16.60 100 0 0.0
05/07/2016
16.32
 200 15.87 16.32 15.78 200 0 0.0
04/07/2016
15.87
 3,000 14.78 15.87 14.87 2,800 0 0.0
01/07/2016
14.78
 1,000 14.33 14.78 14.42 1,000 0 0.0
30/06/2016
14.33
 760 14.24 14.33 13.51 600 0 0.0
29/06/2016
14.24
 11,300 14.06 14.24 14.06 300 1,600 -0.0
28/06/2016
14.06
 5,300 13.78 14.06 13.60 400 0 0.0
27/06/2016
13.78
 2,900 14.06 14.06 13.33 200 0 0.0
24/06/2016
14.06
 8,326 14.06 14.42 13.60 300 0 0.0
23/06/2016
14.06
 9,422 13.88 14.06 13.42 300 1,500 -0.0
22/06/2016
13.88
 6,678 14.06 14.06 13.60 0 0 0
21/06/2016
14.06
 3,200 14.06 14.06 13.51 700 200 0.0
20/06/2016
14.06
 0 14.06 14.06 14.06 0 0 0
17/06/2016
14.06
 9,320 14.15 14.15 13.51 1,500 200 0.0
16/06/2016
14.15
 400 14.15 14.15 14.15 400 100 0.0
15/06/2016
14.15
 100 13.42 14.15 14.15 100 100 0
14/06/2016
13.42
 2,100 14.06 14.51 13.33 1,700 400 0.0
13/06/2016
14.06
 23,600 13.78 14.51 13.60 1,000 1,100 -0.0
10/06/2016
13.78
 25,910 13.78 13.97 13.51 600 100 0.0
09/06/2016
13.78
 21,000 13.24 13.78 13.33 4,400 0 0.1
08/06/2016
13.24
 13,000 13.42 13.78 13.24 100 0 0.0
07/06/2016
13.42
 2,740 13.51 13.88 13.15 200 0 0.0
06/06/2016
13.51
 0 13.51 13.51 13.51 0 0 0
03/06/2016
13.51
 12,200 13.51 13.51 13.24 1,700 0 0.0
02/06/2016
13.51
 18,200 13.33 13.51 13.24 3,000 0 0.0
01/06/2016
13.33
 7,400 13.60 13.60 13.24 0 0 0
31/05/2016
13.60
 5,700 13.69 13.88 13.33 3,800 0 0.1
30/05/2016
13.69
 5,400 13.78 13.78 13.60 300 0 0.0
27/05/2016
13.78
 1,900 13.51 13.78 13.51 600 0 0.0
26/05/2016
13.51
 1,300 13.88 13.88 13.15 500 0 0.0
25/05/2016
13.88
 1,450 13.51 13.88 13.51 1,400 0 0.0
24/05/2016
13.51
 900 13.60 13.60 12.88 200 0 0.0
23/05/2016
13.60
 800 13.78 13.78 12.70 300 0 0.0
20/05/2016
13.78
 400 14.24 14.33 13.69 300 0 0.0
19/05/2016
14.24
 2,500 13.42 14.69 13.42 2,500 0 0.0
18/05/2016
13.42
 3,200 13.60 13.60 13.06 100 0 0.0
17/05/2016
13.60
 3,300 13.42 13.60 13.33 3,300 0 0.0
16/05/2016
13.42
 600 13.33 13.42 13.33 0 0 0
13/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
12/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
11/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
10/05/2016
13.33
 1,400 13.06 13.33 13.06 100 0 0.0
09/05/2016
13.06
 0 13.06 13.06 13.06 0 0 0
06/05/2016
13.06
 800 12.97 13.60 12.97 300 0 0.0
05/05/2016
12.97
 7,400 12.97 13.15 12.79 200 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
12.97
 5,000 12.97 12.97 12.97 0 0 0
29/04/2016
12.97
 4,550 12.71 12.97 12.63 1,500 0 0.0
28/04/2016
12.71
 3,000 12.63 12.71 12.71 0 0 0
27/04/2016
12.63
 5,600 12.71 12.71 12.63 1,400 0 0.0
26/04/2016
12.71
 389 13.14 13.14 12.71 0 0 0
25/04/2016
13.14
 5,100 12.71 13.14 12.63 100 0 0.0
22/04/2016
12.71
 21,110 12.71 13.39 12.71 300 0 0.0
21/04/2016
12.71
 9,000 12.63 12.88 12.63 100 0 0.0
20/04/2016
12.63
 14,535 12.63 12.63 12.54 0 0 0
19/04/2016
12.63
 6,819 13.05 13.05 12.46 200 0 0.0
15/04/2016
13.05
 57,907 13.14 13.14 12.37 5,400 10,000 -0.1
14/04/2016
13.14
 2,100 12.88 13.56 12.88 300 0 0.0
13/04/2016
12.88
 7,800 12.80 12.88 12.63 1,000 0 0.0
12/04/2016
12.80
 15,000 12.80 13.39 12.63 900 0 0.0
11/04/2016
12.80
 6,814 12.80 12.88 12.29 900 0 0.0
08/04/2016
12.80
 10,600 12.71 12.80 12.54 200 0 0.0
07/04/2016
12.71
 100 12.88 12.88 12.71 100 0 0.0
06/04/2016
12.88
 11,700 12.71 12.88 12.54 400 0 0.0
05/04/2016
12.71
 3,900 12.80 12.97 12.54 3,100 0 0.0
04/04/2016
12.80
 3,600 12.37 13.39 12.54 3,600 0 0.1
01/04/2016
12.37
 3,500 12.97 12.97 12.29 100 0 0.0
31/03/2016
12.97
 2,500 13.05 13.90 12.29 2,100 0 0.0
30/03/2016
13.05
 400 13.14 13.48 13.05 300 0 0.0
29/03/2016
13.14
 1,330 12.04 13.22 12.04 300 0 0.0
28/03/2016
12.04
 4,800 11.87 12.54 11.95 700 0 0.0
25/03/2016
11.87
 6,000 12.71 12.71 11.87 4,800 0 0.1
24/03/2016
12.71
 18,600 12.97 12.97 12.71 3,000 0 0.0
23/03/2016
12.97
 200 13.14 13.14 12.97 200 0 0.0
22/03/2016
13.14
 8,700 13.14 13.14 12.71 3,800 0 0.1
21/03/2016
13.14
 2,800 13.39 13.56 12.97 1,600 0 0.0
18/03/2016: Cổ tức tiền mặt tỉ lệ: 9%
18/03/2016
13.39
 3,960 12.71 13.48 12.80 200 0 0.0
17/03/2016
12.71
 17,500 12.63 13.75 12.71 600 0 0.0
16/03/2016
12.63
 22,200 12.63 12.79 12.39 300 0 0.0
15/03/2016
12.63
 1,500 12.71 12.71 12.47 100 0 0.0
14/03/2016
12.71
 8,600 12.87 12.87 12.39 300 200 0.0
11/03/2016
12.87
 19,600 12.31 12.87 12.31 3,300 0 0.1
10/03/2016
12.31
 2,600 12.55 12.95 12.31 300 0 0.0
09/03/2016
12.55
 37,600 13.75 13.75 12.55 300 0 0.0
08/03/2016
13.75
 41,600 12.71 13.91 12.71 11,100 0 0.2
07/03/2016
12.71
 21,200 12.07 13.27 12.39 1,900 0 0.0
04/03/2016
12.07
 18,500 11.91 12.07 11.67 3,500 0 0.1
03/03/2016
11.91
 2,000 11.91 12.79 11.75 1,300 0 0.0
02/03/2016
11.91
 1,100 12.15 13.11 11.83 700 0 0.0
01/03/2016
12.15
 800 12.15 12.15 12.15 800 0 0.0
29/02/2016
12.15
 2,200 11.83 12.15 11.67 2,100 0 0.0
26/02/2016
11.83
 2,800 11.75 11.91 11.19 2,600 0 0.0
25/02/2016
11.75
 1,300 11.59 11.75 11.19 1,100 0 0.0
24/02/2016
11.59
 900 11.67 11.99 11.59 300 0 0.0
23/02/2016
11.67
 1,200 11.67 11.67 11.19 400 0 0.0
22/02/2016
11.67
 1,000 11.43 11.99 11.59 500 0 0.0
19/02/2016
11.43
 25,000 11.11 11.51 11.19 1,700 0 0.0
18/02/2016
11.11
 400 11.11 11.51 11.11 100 0 0.0
17/02/2016
11.11
 24,505 11.11 11.43 11.11 200 2,000 -0.0
16/02/2016
11.11
 6,800 11.67 11.91 11.11 900 0 0.0
15/02/2016
11.67
 1,500 11.43 11.83 11.27 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |