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)
01/06/2016
13.33
 7,400 13.24 13.33 13.24 0 0 0
31/05/2016
13.60
 5,700 13.88 13.88 13.33 3,800 0 0.1
30/05/2016
13.69
 5,400 13.69 13.69 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 13.42 13.51 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 12.88 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 14.33 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 13.06 13.42 13.06 100 0 0.0
17/05/2016
13.60
 3,300 13.33 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 13.15 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 13.15 13.60 12.97 300 0 0.0
05/05/2016
12.97
 7,400 12.88 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 12.63 12.97 12.63 1,500 0 0.0
28/04/2016
12.71
 3,000 12.71 12.71 12.71 0 0 0
27/04/2016
12.63
 5,600 12.63 12.63 12.63 1,400 0 0.0
26/04/2016
12.71
 389 12.71 12.71 12.71 0 0 0
25/04/2016
13.14
 5,100 12.63 13.14 12.63 100 0 0.0
22/04/2016
12.71
 21,110 13.14 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 12.54 12.63 12.54 0 0 0
19/04/2016
12.63
 6,819 12.71 13.05 12.46 200 0 0.0
15/04/2016
13.05
 57,907 12.63 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 12.71 12.88 12.63 1,000 0 0.0
12/04/2016
12.80
 15,000 13.14 13.39 12.63 900 0 0.0
11/04/2016
12.80
 6,814 12.71 12.88 12.29 900 0 0.0
08/04/2016
12.80
 10,600 12.63 12.80 12.54 200 0 0.0
07/04/2016
12.71
 100 12.71 12.71 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 12.54 12.97 12.54 3,100 0 0.0
04/04/2016
12.80
 3,600 12.71 13.39 12.54 3,600 0 0.1
01/04/2016
12.37
 3,500 12.80 12.80 12.29 100 0 0.0
31/03/2016
12.97
 2,500 13.56 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 12.71 13.22 12.04 300 0 0.0
28/03/2016
12.04
 4,800 11.95 12.54 11.95 700 0 0.0
25/03/2016
11.87
 6,000 11.87 11.87 11.87 4,800 0 0.1
24/03/2016
12.71
 18,600 12.80 12.80 12.71 3,000 0 0.0
23/03/2016
12.97
 200 12.97 12.97 12.97 200 0 0.0
22/03/2016
13.14
 8,700 12.80 13.14 12.71 3,800 0 0.1
21/03/2016
13.14
 2,800 13.56 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 12.80 13.48 12.80 200 0 0.0
17/03/2016
12.71
 17,500 12.87 13.75 12.71 600 0 0.0
16/03/2016
12.63
 22,200 12.39 12.79 12.39 300 0 0.0
15/03/2016
12.63
 1,500 12.63 12.63 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 13.19 13.19 12.55 300 0 0.0
08/03/2016
13.75
 41,600 12.79 13.91 12.71 11,100 0 0.2
07/03/2016
12.71
 21,200 12.39 13.27 12.39 1,900 0 0.0
04/03/2016
12.07
 18,500 11.75 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 11.91 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 11.67 12.15 11.67 2,100 0 0.0
26/02/2016
11.83
 2,800 11.59 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 11.59 11.67 11.19 400 0 0.0
22/02/2016
11.67
 1,000 11.59 11.99 11.59 500 0 0.0
19/02/2016
11.43
 25,000 11.19 11.51 11.19 1,700 0 0.0
18/02/2016
11.11
 400 11.51 11.51 11.11 100 0 0.0
17/02/2016
11.11
 24,505 11.19 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 11.51 11.83 11.27 1,400 0 0.0
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 11.43 11.43 11.43 700 0 0.0
02/02/2016
11.51
 500 11.67 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 11.35 11.35 11.35 0 0 0
28/01/2016
11.43
 5,400 10.95 11.59 10.87 3,700 0 0.1
27/01/2016
11.03
 15,200 11.11 11.59 10.95 1,600 0 0.0
26/01/2016
11.03
 10,100 11.03 11.59 11.03 100 0 0.0
25/01/2016
11.51
 20,400 11.27 11.59 11.03 900 0 0.0
22/01/2016
11.11
 4,600 11.51 11.51 10.95 500 0 0.0
21/01/2016
10.79
 30,100 11.19 11.35 10.79 900 0 0.0
20/01/2016
11.11
 2,200 10.79 11.51 10.79 300 0 0.0
19/01/2016
10.87
 14,300 10.79 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 10.87 10.95 10.87 0 0 0
14/01/2016
10.95
 25,400 10.87 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 10.24 10.64 10.24 300 0 0.0
07/01/2016
10.08
 15,600 11.03 11.03 10.08 400 0 0.0
06/01/2016
10.16
 500 10.16 10.16 10.16 0 0 0
05/01/2016
10.79
 100 10.79 10.79 10.79 100 0 0.0
04/01/2016
10.08
 160 10.08 10.08 10.08 0 0 0

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