Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2015	7.92	3,600	8.00	8.00	7.84	100	0	0.0
16/09/2015	8.00	2,500	7.84	8.00	7.84	1,400	0	0.0
15/09/2015	7.84	7,300	7.84	7.84	7.76	0	0	0
14/09/2015	7.84	11,100	8.00	8.00	7.84	200	0	0.0
11/09/2015	8.00	2,100	8.16	8.16	7.84	1,100	0	0.0
10/09/2015	8.16	2,200	7.92	8.24	7.92	1,200	0	0.0
09/09/2015	7.92	800	8.24	8.24	7.68	100	0	0.0
08/09/2015	8.24	19,000	8.32	8.32	7.60	9,000	0	0.1
07/09/2015	8.32	3,100	7.84	8.32	7.92	3,100	0	0.0
04/09/2015	7.84	3,800	8.08	8.08	7.68	100	0	0.0
03/09/2015	8.08	0	8.08	8.08	8.08	0	0	0
01/09/2015	8.08	0	8.08	8.08	8.08	0	0	0
31/08/2015	8.08	7,200	8.40	8.40	7.76	4,200	100	0.0
28/08/2015	8.40	5,700	7.76	8.40	7.52	4,200	0	0.0
27/08/2015	7.76	600	7.68	7.76	7.60	100	0	0.0
26/08/2015	7.68	6,200	7.76	7.76	7.60	0	0	0
25/08/2015	7.76	2,700	7.76	7.76	7.44	100	0	0.0
24/08/2015	7.76	11,600	7.84	8.32	7.44	1,200	0	0.0
21/08/2015	7.84	0	7.84	7.84	7.84	0	0	0
20/08/2015	7.84	1,600	7.84	7.84	7.60	100	0	0.0
19/08/2015	7.84	12,600	7.84	7.84	7.60	100	0	0.0
18/08/2015	7.84	1,100	7.68	7.92	7.84	100	0	0.0
17/08/2015	7.68	19,600	7.92	7.92	7.68	0	0	0
14/08/2015	7.92	30,200	8.16	8.16	7.68	5,400	0	0.1
13/08/2015	8.16	29,800	7.92	8.16	7.76	2,600	0	0.0
12/08/2015	7.92	3,800	8.00	8.00	7.84	1,200	0	0.0
11/08/2015	8.00	1,300	8.16	8.16	7.84	100	0	0.0
10/08/2015	8.16	1,000	8.08	8.16	8.16	0	0	0
07/08/2015	8.08	5,400	8.24	8.24	7.84	200	0	0.0
06/08/2015	8.24	8,327	8.24	8.24	7.84	2,700	0	0.0
05/08/2015	8.24	2,216	8.40	8.40	7.92	200	0	0.0
04/08/2015	8.40	11,401	8.08	8.40	7.84	2,400	1,000	0.0
03/08/2015	8.08	2,800	8.24	8.24	7.84	300	0	0.0
31/07/2015	8.24	16,000	8.00	8.32	8.00	1,200	0	0.0
30/07/2015	8.00	11,400	7.84	8.40	7.76	2,700	0	0.0
29/07/2015	7.84	4,000	8.00	8.00	7.84	0	0	0
28/07/2015	8.00	7,900	8.08	8.08	7.84	100	0	0.0
27/07/2015	8.08	400	8.00	8.08	8.08	400	0	0.0
24/07/2015	8.00	6,300	8.00	8.00	7.84	200	0	0.0
23/07/2015	8.00	16,500	8.16	8.40	7.84	500	0	0.0
22/07/2015	8.16	25,500	8.08	8.16	7.76	3,500	0	0.0
21/07/2015	8.08	8,670	8.32	8.32	7.84	100	0	0.0
20/07/2015	8.32	16,000	7.76	8.40	7.84	4,000	1,000	0.0
17/07/2015	7.76	22,502	7.84	8.32	7.68	7,000	1,000	0.1
16/07/2015	7.84	1,000	7.92	7.92	7.84	0	0	0
15/07/2015	7.92	6,600	7.92	7.92	7.68	1,300	0	0.0
14/07/2015	7.92	87,730	7.68	7.92	7.68	13,100	2,000	0.1
13/07/2015	7.68	46,000	7.68	8.24	7.60	4,200	0	0.0
10/07/2015	7.68	5,930	7.68	8.00	7.68	2,100	0	0.0
09/07/2015	7.68	500	7.76	7.76	7.68	100	0	0.0
08/07/2015	7.76	19,900	7.92	7.92	7.60	100	0	0.0
07/07/2015	7.92	9,900	7.92	7.92	7.68	100	0	0.0
06/07/2015	7.92	7,484	7.68	8.00	7.68	1,500	0	0.0
03/07/2015	7.68	21,300	7.68	7.76	7.60	5,000	0	0.0
02/07/2015	7.68	11,400	7.68	7.68	7.60	0	0	0
01/07/2015	7.68	18,500	8.16	8.16	7.52	0	0	0
30/06/2015	8.16	500	8.16	8.16	8.16	0	0	0
29/06/2015	8.16	800	7.84	8.16	7.60	700	0	0.0
26/06/2015	7.84	100	7.68	7.84	7.84	100	0	0.0
25/06/2015	7.68	20,600	8.00	8.00	7.52	100	0	0.0
24/06/2015	8.00	9,400	7.76	8.00	7.68	2,500	0	0.0
23/06/2015	7.76	6,200	7.84	7.84	7.76	0	0	0
22/06/2015	7.84	2,500	7.92	7.92	7.76	0	0	0
19/06/2015	7.92	2,000	7.76	7.92	7.68	100	0	0.0
18/06/2015	7.76	1,600	7.76	7.76	7.76	0	0	0
17/06/2015	7.76	5,200	7.68	7.76	7.68	0	0	0
16/06/2015	7.68	4,400	7.92	7.92	7.68	0	0	0
15/06/2015	7.92	4,200	8.08	8.16	7.92	200	0	0.0
12/06/2015	8.08	2,900	7.76	8.16	7.76	300	0	0.0
11/06/2015	7.76	4,800	7.84	8.24	7.68	3,900	0	0.0
10/06/2015	7.84	3,800	7.92	8.24	7.84	600	0	0.0
09/06/2015	7.92	1,900	8.40	8.40	7.76	0	0	0
08/06/2015	8.40	100	7.84	8.40	8.40	100	0	0.0
05/06/2015	7.84	200	7.92	7.92	7.60	100	0	0.0
04/06/2015	7.92	1,300	8.08	8.08	7.92	0	0	0
03/06/2015	8.08	20,500	7.60	8.08	7.44	8,100	0	0.1
02/06/2015	7.60	2,900	7.60	7.60	7.60	0	0	0
01/06/2015	7.60	8,200	7.68	7.68	7.52	0	0	0
29/05/2015	7.68	13,200	7.84	7.84	7.60	0	0	0
28/05/2015	7.84	155	7.68	7.84	7.84	0	0	0
27/05/2015	7.68	11,100	8.00	8.08	7.68	100	0	0.0
26/05/2015	8.00	0	8.00	8.00	8.00	0	0	0
25/05/2015	8.00	300	8.00	8.00	7.68	100	0	0.0
22/05/2015	8.00	600	8.00	8.00	7.76	100	0	0.0
21/05/2015	8.00	0	8.00	8.00	8.00	0	0	0
20/05/2015	8.00	18,900	7.92	8.00	7.68	100	0	0.0
19/05/2015	7.92	10,100	7.92	7.92	7.68	100	0	0.0
18/05/2015	7.92	0	7.92	7.92	7.92	0	0	0
15/05/2015	7.92	1,200	8.16	8.16	7.76	200	0	0.0
14/05/2015	8.16	7,500	8.40	8.40	7.68	300	0	0.0
13/05/2015	8.40	0	8.40	8.40	8.40	0	0	0
12/05/2015	8.40	21,600	7.84	8.40	7.52	7,000	0	0.1
11/05/2015	7.84	8,500	8.00	8.00	7.84	0	0	0
08/05/2015	8.00	5,000	8.08	8.08	8.00	0	0	0
07/05/2015	8.08	724	8.16	8.16	8.08	0	0	0
06/05/2015	8.16	1,863	8.32	8.32	7.76	100	0	0.0
05/05/2015	8.32	5,900	8.40	8.40	7.84	100	0	0.0
04/05/2015	8.40	10,615	8.40	8.40	8.00	2,400	0	0.0
27/04/2015	8.40	7,600	8.16	8.40	8.00	5,000	0	0.1
24/04/2015	8.16	1,021	8.16	8.16	8.16	0	0	0

Page:
<<
23
24
25
>>

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

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

THỐNG KÊ GIAO DỊCH