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)
05/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
04/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
03/02/2016
11.43
 700 11.51 11.51 11.43 700 0 0.0
02/02/2016
11.51
 500 11.59 11.75 11.51 500 0 0.0
01/02/2016
11.59
 700 11.35 11.59 11.27 400 0 0.0
29/01/2016
11.35
 500 11.43 11.43 11.35 0 0 0
28/01/2016
11.43
 5,400 11.03 11.59 10.87 3,700 0 0.1
27/01/2016
11.03
 15,200 11.03 11.59 10.95 1,600 0 0.0
26/01/2016
11.03
 10,100 11.51 11.59 11.03 100 0 0.0
25/01/2016
11.51
 20,400 11.11 11.59 11.03 900 0 0.0
22/01/2016
11.11
 4,600 10.79 11.51 10.95 500 0 0.0
21/01/2016
10.79
 30,100 11.11 11.35 10.79 900 0 0.0
20/01/2016
11.11
 2,200 10.87 11.51 10.79 300 0 0.0
19/01/2016
10.87
 14,300 10.87 11.75 10.79 700 4,800 -0.1
18/01/2016
10.87
 50,700 10.95 10.95 10.87 1,500 2,100 -0.0
15/01/2016
10.95
 15,900 10.95 10.95 10.87 0 0 0
14/01/2016
10.95
 25,400 10.95 10.95 10.72 100 0 0.0
13/01/2016
10.95
 15,000 10.72 11.67 10.72 300 0 0.0
12/01/2016
10.72
 32,700 10.64 10.87 10.64 500 0 0.0
11/01/2016
10.64
 65,300 10.40 10.95 10.40 200 0 0.0
08/01/2016
10.40
 8,200 10.08 10.64 10.24 300 0 0.0
07/01/2016
10.08
 15,600 10.16 11.03 10.08 400 0 0.0
06/01/2016
10.16
 500 10.79 10.79 10.16 0 0 0
05/01/2016
10.79
 100 10.08 10.79 10.79 100 0 0.0
04/01/2016
10.08
 160 10.95 10.95 10.08 0 0 0
31/12/2015
10.95
 0 10.95 10.95 10.95 0 0 0
30/12/2015
10.95
 12,900 10.72 11.03 10.72 200 0 0.0
29/12/2015
10.72
 7,400 10.79 10.79 10.72 0 0 0
28/12/2015
10.79
 8,300 10.87 10.87 10.00 5,300 0 0.1
25/12/2015
10.87
 58,100 11.03 11.03 10.87 0 44,000 -0.6
24/12/2015
11.03
 38,600 10.32 11.03 10.56 2,500 0 0.0
23/12/2015
10.32
 400 10.79 11.03 10.32 100 0 0.0
22/12/2015
10.79
 14,000 10.79 10.79 10.79 0 0 0
21/12/2015
10.79
 11,000 10.95 10.95 10.79 0 0 0
18/12/2015
10.95
 3,500 10.64 10.95 10.64 700 0 0.0
17/12/2015
10.64
 100 10.95 10.95 10.64 0 0 0
16/12/2015
10.95
 16,100 10.48 10.95 10.56 5,100 0 0.1
15/12/2015
10.48
 110,400 10.48 10.72 10.48 200 0 0.0
14/12/2015
10.48
 28,400 10.48 10.48 10.40 0 0 0
11/12/2015
10.48
 92,519 10.32 10.48 10.32 200 0 0.0
10/12/2015
10.32
 105,900 10.32 10.40 10.24 0 0 0
09/12/2015
10.32
 3,700 10.24 10.87 10.00 300 0 0.0
08/12/2015
10.24
 600 10.32 10.32 10.24 600 0 0.0
07/12/2015
10.32
 2,800 10.32 10.72 10.24 300 0 0.0
04/12/2015
10.32
 33,000 10.00 10.40 9.68 4,800 0 0.1
03/12/2015
10.00
 16,700 10.00 10.16 9.60 400 0 0.0
02/12/2015
10.00
 18,900 9.84 10.00 9.60 900 0 0.0
01/12/2015
9.84
 18,500 10.08 10.08 9.84 600 0 0.0
30/11/2015
10.08
 9,300 10.00 10.08 9.52 900 0 0.0
27/11/2015
10.00
 29,600 9.76 10.00 9.68 2,600 0 0.0
26/11/2015
9.76
 6,700 9.36 9.76 9.36 200 0 0.0
25/11/2015
9.36
 2,700 9.60 9.60 9.28 200 0 0.0
24/11/2015
9.60
 24,400 9.52 9.60 9.36 700 0 0.0
23/11/2015
9.52
 21,700 9.68 9.84 9.36 300 0 0.0
20/11/2015
9.68
 5,700 9.60 9.92 8.80 300 0 0.0
19/11/2015
9.60
 10,800 9.20 9.68 9.20 3,000 0 0.0
18/11/2015
9.20
 26,000 9.20 9.52 9.20 700 0 0.0
17/11/2015
9.20
 6,900 9.44 9.44 9.20 200 0 0.0
16/11/2015
9.44
 47,500 9.28 10.00 8.96 5,100 0 0.1
13/11/2015
9.28
 1,000 9.12 9.44 9.12 500 0 0.0
12/11/2015
9.12
 26,500 9.20 9.44 9.04 1,700 0 0.0
11/11/2015
9.20
 8,900 9.20 9.20 9.04 400 0 0.0
10/11/2015
9.20
 29,300 9.04 9.36 8.96 600 0 0.0
09/11/2015
9.04
 17,900 9.52 9.52 9.04 900 0 0.0
06/11/2015
9.52
 13,311 9.44 9.52 9.20 3,400 0 0.0
05/11/2015
9.44
 46,300 9.12 9.92 9.04 22,900 0 0.3
04/11/2015
9.12
 60,300 9.04 9.12 8.96 3,100 0 0.0
03/11/2015
9.04
 32,100 8.80 9.12 8.64 2,400 0 0.0
02/11/2015
8.80
 25,100 9.04 9.04 8.80 0 0 0
30/10/2015
9.04
 72,700 9.28 9.28 9.04 0 0 0
29/10/2015
9.28
 42,600 9.12 9.28 9.12 0 0 0
28/10/2015
9.12
 56,700 8.96 9.52 8.96 300 0 0.0
27/10/2015
8.96
 56,304 8.80 9.36 8.88 5,000 0 0.1
26/10/2015
8.80
 70,700 8.64 9.20 8.64 7,100 0 0.1
23/10/2015
8.64
 23,900 8.72 8.72 8.48 500 0 0.0
22/10/2015
8.72
 45,300 8.64 8.72 8.48 500 0 0.0
21/10/2015
8.64
 57,400 8.88 8.96 8.56 100 0 0.0
20/10/2015
8.88
 62,000 9.44 9.52 8.80 200 0 0.0
19/10/2015
9.44
 123,000 9.12 9.76 9.20 100 0 0.0
16/10/2015
9.12
 183,400 8.32 9.12 8.32 100 0 0.0
15/10/2015
8.32
 43,200 8.32 8.32 8.16 0 0 0
14/10/2015
8.32
 80,600 8.16 8.32 8.08 1,900 51,800 -0.5
13/10/2015
8.16
 39,000 8.24 8.24 8.00 100 0 0.0
12/10/2015
8.24
 1,600 8.00 8.24 8.08 1,600 0 0.0
09/10/2015
8.00
 20,300 8.00 8.00 7.92 100 0 0.0
08/10/2015
8.00
 31,200 8.00 8.00 7.92 100 5,900 -0.1
07/10/2015
8.00
 22,500 8.08 8.08 7.92 100 0 0.0
06/10/2015
8.08
 16,600 8.16 8.16 7.92 0 0 0
05/10/2015
8.16
 14,500 8.08 8.16 7.92 1,500 0 0.0
02/10/2015
8.08
 900 8.08 8.24 8.08 200 0 0.0
01/10/2015
8.08
 17,800 8.16 8.24 7.92 300 0 0.0
30/09/2015
8.16
 115,300 7.84 8.16 7.84 7,000 0 0.1
29/09/2015
7.84
 58,200 8.00 8.00 7.84 3,000 0 0.0
28/09/2015
8.00
 57,100 7.92 8.16 7.76 200 0 0.0
25/09/2015
7.92
 4,200 7.84 8.08 7.84 700 0 0.0
24/09/2015
7.84
 8,000 7.84 7.84 7.84 0 0 0
23/09/2015
7.84
 5,600 8.16 8.16 7.76 0 0 0
22/09/2015
8.16
 17,600 8.08 8.16 7.84 3,600 0 0.0
21/09/2015
8.08
 7,100 8.24 8.24 7.76 100 0 0.0
18/09/2015
8.24
 3,700 7.92 8.24 8.00 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |