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

6.50
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
(2024-08-21) 		-1.40 -17.72% 1,100 0 0
6.50
7.90
6.50
2 tháng
(2024-07-22) 		0.70 12.07% 14,600 -1,000 -0.0
5.80
8.20
6.50
3 tháng
(2024-06-24) 		-0.20 -2.99% 21,300 -500 -0.0
5.80
8.20
6.50
6 tháng
(2024-03-25) 		0.70 12.07% 31,900 -300 -0.0
5.80
8.20
6.50
12 tháng
(2023-09-26) 		0.50 8.33% 61,900 -200 -0.0
4.70
8.20
6.50
24 tháng
(2022-10-03) 		0.50 8.33% 749,497 -603 -0.0
2.90
8.90
6.50
36 tháng
(2021-10-06) 		-0.60 -8.45% 1,364,529 33,297 0.3
2.90
9.10
6.50
60 tháng
(2019-10-17) 		0.80 14.04% 1,941,532 40,097 0.3
2.90
9.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2014
8.59
 51,000 8.16 8.59 8.02 100 0 0.0
24/04/2014
8.16
 5,300 8.16 8.16 7.88 0 0 0
23/04/2014
8.16
 7,328 8.16 8.31 7.59 0 0 0
22/04/2014
8.16
 0 8.16 8.16 8.16 0 0 0
21/04/2014
8.16
 600 8.24 8.24 7.52 100 0 0.0
18/04/2014
8.24
 15,200 8.59 8.59 7.73 4,700 0 0.1
17/04/2014
8.59
 4,700 8.16 8.74 8.38 4,000 0 0.0
16/04/2014
8.16
 27,272 8.31 8.38 7.66 3,300 0 0.0
15/04/2014
8.31
 35,900 8.74 8.74 8.09 2,200 0 0.0
14/04/2014
8.74
 12,800 8.74 8.74 8.59 300 0 0.0
11/04/2014
8.74
 76,500 8.67 8.88 8.74 65,000 0 0.8
10/04/2014
8.67
 13,346 8.59 8.95 8.52 8,800 0 0.1
08/04/2014
8.59
 8,554 8.59 9.24 8.59 0 0 0
07/04/2014
8.59
 6,139 8.45 8.88 8.24 2,400 0 0.0
04/04/2014
8.45
 4,126 8.74 8.74 8.45 0 0 0
03/04/2014
8.74
 9,000 8.24 8.81 8.31 2,300 0 0.0
02/04/2014
8.24
 70,035 8.52 8.52 8.02 0 0 0
01/04/2014
8.52
 39,632 9.02 9.02 8.38 3,100 0 0.0
31/03/2014
9.02
 14,600 9.24 9.24 8.88 3,000 0 0.0
28/03/2014: Cổ tức tiền mặt tỉ lệ: 14.47%
28/03/2014
9.24
 37,320 9.20 9.31 9.17 0 0 0
27/03/2014
9.21
 78,529 9.08 9.27 9.01 25,000 0 0.4
26/03/2014
9.08
 150,346 9.33 9.53 9.08 70,000 0 1.0
25/03/2014
9.33
 151,566 9.40 9.46 9.27 0 0 0
24/03/2014
9.40
 178,102 8.95 9.46 9.08 0 0 0
21/03/2014
8.95
 60,900 8.88 9.08 8.88 1,500 0 0.0
20/03/2014
8.88
 33,300 9.08 9.08 8.88 0 0 0
19/03/2014
9.08
 75,500 8.75 9.14 8.75 17,200 0 0.2
18/03/2014
8.75
 74,420 9.27 9.27 8.75 0 0 0
17/03/2014
9.27
 136,317 8.88 9.27 8.82 0 20,000 -0.3
14/03/2014
8.88
 93,453 9.01 9.08 8.82 0 0 0
13/03/2014
9.01
 94,367 9.01 9.21 9.01 0 0 0
12/03/2014
9.01
 80,713 9.33 9.40 9.01 0 0 0
11/03/2014
9.33
 544,459 8.50 9.33 8.56 33,600 0 0.5
10/03/2014
8.50
 182,100 8.30 9.01 8.30 17,200 0 0.2
07/03/2014
8.30
 25,000 8.37 8.43 8.30 0 0 0
06/03/2014
8.37
 9,500 8.43 8.43 8.37 0 0 0
05/03/2014
8.43
 47,200 8.37 8.43 8.30 3,300 0 0.0
04/03/2014
8.37
 21,419 8.37 8.37 8.18 3,100 0 0.0
03/03/2014
8.37
 9,300 8.56 8.56 8.30 200 0 0.0
28/02/2014
8.56
 23,640 8.56 8.63 8.37 1,800 0 0.0
27/02/2014
8.56
 171,000 8.56 8.69 8.43 2,200 0 0.0
26/02/2014
8.56
 53,100 8.50 8.56 8.50 100 0 0.0
25/02/2014
8.50
 43,400 8.63 8.63 8.43 4,000 0 0.1
24/02/2014
8.63
 62,800 8.37 8.63 8.37 4,700 0 0.1
21/02/2014
8.37
 61,400 8.37 8.50 8.18 0 0 0
20/02/2014
8.37
 44,100 8.82 8.82 8.18 10,300 0 0.1
19/02/2014
8.82
 84,500 8.43 9.01 8.24 17,900 0 0.2
18/02/2014
8.43
 54,600 8.50 8.50 8.18 9,700 0 0.1
17/02/2014
8.50
 45,500 8.30 8.56 8.30 20,800 0 0.3
14/02/2014
8.30
 16,700 8.24 8.30 8.18 0 200 -0.0
13/02/2014
8.24
 50,030 8.24 8.82 8.18 5,800 0 0.1
12/02/2014
8.24
 19,318 8.18 8.50 8.18 0 0 0
11/02/2014
8.18
 47,626 8.24 8.30 8.18 1,700 0 0.0
10/02/2014
8.24
 32,656 8.30 8.50 8.18 0 0 0
07/02/2014
8.30
 55,000 7.66 8.37 7.79 0 0 0
06/02/2014
7.66
 68,951 7.02 7.66 7.08 16,400 0 0.2
27/01/2014
7.02
 19,549 7.02 7.08 7.02 500 100 0.0
24/01/2014
7.02
 18,800 7.08 7.08 6.82 13,200 0 0.1
23/01/2014
7.08
 22,200 7.02 7.08 6.95 13,200 0 0.1
22/01/2014
7.02
 58,200 6.50 7.02 6.50 9,400 0 0.1
21/01/2014
6.50
 65,700 5.92 6.50 6.05 0 0 0
20/01/2014
5.92
 62,300 5.86 5.99 5.86 0 0 0
17/01/2014
5.86
 18,600 5.92 5.92 5.86 0 0 0
16/01/2014
5.92
 15,100 5.99 5.99 5.92 0 0 0
15/01/2014
5.99
 46,500 5.86 5.99 5.86 0 0 0
14/01/2014
5.86
 45,570 5.92 5.92 5.60 0 10,000 -0.1
13/01/2014
5.92
 31,100 5.86 5.92 5.79 0 0 0
10/01/2014
5.86
 19,500 5.66 5.86 5.73 0 0 0
09/01/2014
5.66
 12,900 5.73 5.73 5.66 0 0 0
08/01/2014
5.73
 7,100 5.54 5.73 5.66 0 0 0
07/01/2014
5.54
 1,000 5.66 5.66 5.54 0 0 0
06/01/2014
5.66
 500 5.66 5.66 5.54 0 0 0
03/01/2014
5.66
 17,000 5.66 5.66 5.66 0 0 0
02/01/2014
5.66
 5,500 5.73 5.73 5.66 0 0 0
31/12/2013
5.73
 6,915 5.66 5.73 5.60 0 0 0
30/12/2013
5.66
 6,600 5.73 5.73 5.66 0 0 0
27/12/2013
5.73
 6,410 5.79 5.79 5.73 0 0 0
26/12/2013
5.79
 23,125 5.79 5.86 5.73 0 0 0
25/12/2013
5.79
 1,100 5.66 5.79 5.60 0 0 0
24/12/2013
5.66
 15,712 5.66 5.66 5.60 0 0 0
23/12/2013
5.66
 11,300 5.60 5.66 5.60 0 0 0
20/12/2013
5.60
 17,100 5.60 5.66 5.60 0 0 0
19/12/2013
5.60
 11,900 5.60 5.60 5.60 0 0 0
18/12/2013
5.60
 13,500 5.54 5.66 5.54 0 0 0
17/12/2013
5.54
 7,600 5.41 5.54 5.41 0 0 0
16/12/2013
5.41
 3,900 5.41 5.41 5.41 0 0 0
13/12/2013
5.41
 1,900 5.28 5.41 5.41 0 0 0
12/12/2013
5.28
 23,000 5.47 5.47 5.28 0 0 0
11/12/2013
5.47
 7,100 5.47 5.54 5.41 0 0 0
10/12/2013
5.47
 10,000 5.47 5.47 5.47 0 0 0
09/12/2013
5.47
 9,600 5.54 5.60 5.47 0 0 0
06/12/2013
5.54
 20,600 5.60 5.60 5.47 0 9,100 -0.1
05/12/2013
5.60
 20,410 5.47 5.60 5.54 0 0 0
04/12/2013
5.47
 30,000 5.47 5.47 5.47 0 0 0
03/12/2013
5.47
 21,400 5.54 5.60 5.47 0 0 0
02/12/2013
5.54
 9,700 5.60 5.60 5.47 0 0 0
29/11/2013
5.60
 8,200 5.73 5.73 5.60 0 0 0
28/11/2013
5.73
 8,700 5.66 5.92 5.66 0 0 0
27/11/2013
5.66
 53,877 5.15 5.66 5.21 10,000 0 0.1
26/11/2013
5.15
 6,000 5.15 5.15 5.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |