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

4.60
0
(0%)
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
(2026-10-05) 		0.10 2.22% 300 0 0
4.50
4.60
4.60
2 tháng
(2026-09-03) 		0.10 2.22% 300 0 0
4.50
4.60
4.60
3 tháng
(2026-08-04) 		0.10 2.22% 600 0 0
4.50
4.60
4.60
6 tháng
(2026-05-06) 		-0.60 -11.54% 6,300 0 0
4.20
5.20
4.60
12 tháng
(2025-11-07) 		-1 -17.86% 18,300 100 0.0
4.20
6.10
4.60
24 tháng
(2024-11-12) 		-0.50 -9.80% 89,841 150 0.0
4.20
6.70
4.60
36 tháng
(2023-11-20) 		-0.50 -9.80% 573,649 -214,550 -1.3
3.70
8.20
4.60
60 tháng
(2021-11-29) 		-3.60 -43.90% 1,031,862 -184,253 -1.0
2.90
8.90
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
19/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
18/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
17/10/2016
14.51
 6,100 15.33 15.87 14.06 400 0 0.0
14/10/2016
14.87
 4,181 14.51 14.96 14.51 500 1,700 0.0
13/10/2016
15.87
 0 15.87 15.87 15.87 0 0 0
12/10/2016
15.87
 500 15.14 15.87 15.14 500 0 0.0
11/10/2016
14.69
 1,081 14.69 14.69 14.69 0 0 0
10/10/2016
14.87
 0 14.87 14.87 14.87 0 0 0
07/10/2016
14.87
 300 14.87 14.87 14.87 300 0 0.0
06/10/2016
14.51
 100 14.51 14.51 14.51 100 0 0.0
05/10/2016
14.87
 700 14.87 14.87 14.87 0 0 0
04/10/2016
14.69
 0 14.69 14.69 14.69 0 0 0
03/10/2016
14.69
 200 14.69 14.69 14.69 200 0 0.0
30/09/2016
14.96
 700 14.51 14.96 14.51 600 0 0.0
29/09/2016
14.78
 0 14.78 14.78 14.78 0 0 0
28/09/2016
14.78
 1,100 15.33 15.33 14.51 200 0 0.0
27/09/2016
14.60
 300 15.42 15.42 14.60 100 0 0.0
26/09/2016
15.05
 8,010 15.87 16.78 14.96 7,300 0 0.1
23/09/2016
15.87
 1,500 14.96 15.87 14.96 1,500 0 0.0
22/09/2016
14.51
 4,210 14.51 14.51 14.51 0 0 0
21/09/2016
15.24
 1,386 15.87 15.87 14.51 300 0 0.0
20/09/2016
15.24
 406 14.51 15.24 14.51 300 0 0.0
19/09/2016
15.24
 9,800 15.14 15.87 14.51 600 0 0.0
16/09/2016
15.14
 3,200 15.14 15.14 14.51 1,200 200 0.0
15/09/2016
14.60
 1,000 15.33 15.33 14.33 400 0 0.0
14/09/2016
14.60
 13,210 14.24 14.69 13.88 400 0 0.0
13/09/2016
14.51
 1,400 14.06 14.51 14.06 300 0 0.0
12/09/2016
14.78
 300 14.78 14.78 14.78 300 0 0.0
09/09/2016
14.78
 500 14.78 14.78 13.42 400 0 0.0
08/09/2016
14.78
 1,200 15.05 15.05 14.78 1,200 0 0.0
07/09/2016
14.51
 600 14.51 14.51 14.51 200 0 0.0
06/09/2016
14.96
 250 14.96 14.96 14.96 200 0 0.0
05/09/2016
14.60
 500 15.42 15.42 14.24 400 0 0.0
01/09/2016
14.42
 3,200 15.33 15.33 14.33 1,000 0 0.0
31/08/2016
14.69
 400 15.42 15.87 14.69 200 0 0.0
30/08/2016
15.05
 1,600 15.33 15.33 14.51 800 0 0.0
29/08/2016
14.51
 900 14.24 14.60 14.24 300 0 0.0
26/08/2016
14.96
 2,800 15.14 15.14 14.33 2,700 0 0.0
25/08/2016
14.69
 1,000 14.06 14.69 14.06 100 0 0.0
24/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
23/08/2016
15.24
 1,204 14.51 15.24 14.42 400 0 0.0
22/08/2016
15.69
 223 15.42 15.69 15.42 200 0 0.0
19/08/2016
15.42
 0 15.42 15.42 15.42 0 0 0
18/08/2016
15.42
 600 15.60 15.60 14.51 300 0 0.0
17/08/2016
15.33
 300 15.60 15.60 14.15 200 0 0.0
16/08/2016
14.87
 900 14.24 14.87 14.24 700 0 0.0
15/08/2016
15.33
 100 15.33 15.33 15.33 100 0 0.0
12/08/2016
15.33
 3,520 14.69 15.87 14.69 1,200 0 0.0
11/08/2016
16.32
 600 15.24 16.32 15.24 600 0 0.0
10/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
09/08/2016
15.24
 900 14.51 15.24 14.24 200 0 0.0
08/08/2016
15.33
 500 14.69 15.33 14.69 300 0 0.0
05/08/2016
15.42
 215 15.42 15.42 15.42 0 0 0
04/08/2016
16.32
 520 15.24 16.32 15.24 100 0 0.0
03/08/2016
16.78
 500 15.14 16.78 15.14 100 0 0.0
02/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
01/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
29/07/2016
16.78
 400 16.32 16.78 15.87 400 0 0.0
28/07/2016
15.87
 100 15.87 15.87 15.87 100 0 0.0
27/07/2016
15.24
 210 15.42 15.42 15.24 200 0 0.0
26/07/2016
15.14
 100 15.14 15.14 15.14 100 0 0.0
25/07/2016
13.97
 2,000 15.33 15.33 13.97 100 0 0.0
22/07/2016
15.33
 4,000 15.51 15.87 14.15 2,400 0 0.0
21/07/2016
15.51
 3,000 14.15 15.51 14.15 2,400 0 0.0
20/07/2016
15.69
 100 15.69 15.69 15.69 100 0 0.0
19/07/2016
15.33
 1,623 16.14 16.14 14.60 1,300 0 0.0
18/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
15/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2016
15.96
 200 16.32 16.32 15.96 100 0 0.0
12/07/2016
15.96
 600 14.96 16.05 14.96 100 0 0.0
11/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
08/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
07/07/2016
16.60
 70 16.60 16.60 16.60 0 0 0
06/07/2016
16.60
 100 16.60 16.60 16.60 100 0 0.0
05/07/2016
16.32
 200 15.78 16.32 15.78 200 0 0.0
04/07/2016
15.87
 3,000 14.96 15.87 14.87 2,800 0 0.0
01/07/2016
14.78
 1,000 14.42 14.78 14.42 1,000 0 0.0
30/06/2016
14.33
 760 13.51 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 13.60 14.06 13.60 400 0 0.0
27/06/2016
13.78
 2,900 13.33 14.06 13.33 200 0 0.0
24/06/2016
14.06
 8,326 13.60 14.42 13.60 300 0 0.0
23/06/2016
14.06
 9,422 13.42 14.06 13.42 300 1,500 0.0
22/06/2016
13.88
 6,678 13.60 13.88 13.60 0 0 0
21/06/2016
14.06
 3,200 13.51 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 13.69 14.06 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 14.15 14.15 14.15 100 100 0
14/06/2016
13.42
 2,100 13.33 14.51 13.33 1,700 400 0.0
13/06/2016
14.06
 23,600 14.51 14.51 13.60 1,000 1,100 0.0
10/06/2016
13.78
 25,910 13.60 13.97 13.51 600 100 0.0
09/06/2016
13.78
 21,000 13.33 13.78 13.33 4,400 0 0.1
08/06/2016
13.24
 13,000 13.78 13.78 13.24 100 0 0.0
07/06/2016
13.42
 2,740 13.42 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 13.24 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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc