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)
25/11/2013
5.15
 21,231 5.15 5.28 5.09 7,000 0 0.1
22/11/2013
5.15
 22,194 5.02 5.15 4.96 8,000 0 0.1
21/11/2013
5.02
 17,640 4.96 5.15 5.02 5,000 0 0.0
20/11/2013
4.96
 22,821 5.09 5.09 4.89 0 0 0
19/11/2013
5.09
 10,200 5.15 5.15 5.09 0 0 0
18/11/2013
5.15
 34,901 5.02 5.15 5.02 5,000 0 0.0
15/11/2013
5.02
 600 4.96 5.02 5.02 0 0 0
14/11/2013
4.96
 8,760 4.83 4.96 4.83 0 0 0
13/11/2013
4.83
 6,200 4.63 4.96 4.83 0 0 0
12/11/2013
4.63
 20,845 5.02 5.02 4.63 0 0 0
11/11/2013
5.02
 17,900 5.02 5.02 4.63 0 0 0
08/11/2013
5.02
 26,005 5.02 5.09 5.02 0 0 0
07/11/2013
5.02
 30,310 4.96 5.02 4.76 0 0 0
06/11/2013
4.96
 241 4.89 4.96 4.96 0 0 0
05/11/2013
4.89
 12,900 4.76 4.89 4.83 0 0 0
04/11/2013
4.76
 54,600 4.70 4.83 4.63 0 0 0
01/11/2013
4.70
 2,500 4.63 4.70 4.44 0 0 0
31/10/2013
4.63
 2,200 4.57 4.63 4.57 0 0 0
30/10/2013
4.57
 2,900 4.51 4.57 4.51 0 0 0
29/10/2013
4.51
 4,000 4.51 4.51 4.51 0 0 0
28/10/2013
4.51
 5,100 4.51 4.51 4.51 0 0 0
25/10/2013
4.51
 5,200 4.51 4.51 4.31 0 0 0
24/10/2013
4.51
 6,600 4.44 4.51 4.31 0 0 0
23/10/2013
4.44
 20,800 4.51 4.51 4.44 0 0 0
22/10/2013
4.51
 1,800 4.51 4.51 4.51 0 0 0
21/10/2013
4.51
 6,100 4.44 4.57 4.51 0 0 0
18/10/2013
4.44
 400 4.31 4.44 4.31 0 0 0
17/10/2013
4.31
 4,000 4.31 4.31 4.31 0 0 0
16/10/2013
4.31
 10,000 4.44 4.44 4.31 0 0 0
15/10/2013
4.44
 300 4.44 4.44 4.44 0 0 0
14/10/2013
4.44
 3,390 4.44 4.44 4.25 0 0 0
11/10/2013
4.44
 3,600 4.38 4.44 4.31 0 0 0
10/10/2013
4.38
 4,059 4.38 4.38 4.38 0 0 0
09/10/2013
4.38
 3,300 4.31 4.38 4.31 0 500 -0.0
08/10/2013
4.31
 1,500 4.25 4.31 4.25 0 0 0
07/10/2013
4.25
 5,500 4.18 4.25 4.25 0 500 -0.0
04/10/2013
4.18
 6,400 4.25 4.25 4.18 0 0 0
03/10/2013
4.25
 200 4.18 4.25 4.25 0 0 0
02/10/2013
4.18
 0 4.18 4.18 4.18 0 0 0
01/10/2013
4.18
 12,900 4.18 4.25 4.18 0 0 0
30/09/2013
4.18
 1,345 4.18 4.18 4.18 0 0 0
27/09/2013
4.18
 17,000 4.25 4.25 4.18 0 0 0
26/09/2013
4.25
 5,500 4.25 4.31 4.18 0 0 0
25/09/2013
4.25
 6,200 4.25 4.25 4.25 0 0 0
24/09/2013
4.25
 2,000 4.25 4.25 4.25 0 0 0
23/09/2013
4.25
 16,700 4.25 4.25 4.18 0 1,500 -0.0
20/09/2013
4.25
 4,500 4.18 4.25 4.18 400 0 0.0
19/09/2013
4.18
 6,966 4.18 4.18 4.18 0 0 0
18/09/2013
4.18
 23,000 4.18 4.18 4.18 0 0 0
17/09/2013
4.18
 10,400 4.18 4.18 4.18 0 0 0
16/09/2013
4.18
 44,000 4.18 4.25 4.06 0 0 0
13/09/2013
4.18
 7,800 4.18 4.18 4.18 0 0 0
12/09/2013
4.18
 50,100 4.18 4.18 4.18 0 0 0
11/09/2013
4.18
 21,000 4.18 4.18 4.18 0 0 0
10/09/2013
4.18
 13,100 4.12 4.18 4.12 0 0 0
09/09/2013
4.12
 52,700 4.12 4.25 4.12 0 0 0
06/09/2013
4.12
 0 4.12 4.12 4.12 0 0 0
05/09/2013
4.12
 7,000 4.12 4.12 4.12 0 0 0
04/09/2013
4.12
 20,600 4.12 4.12 4.12 0 0 0
03/09/2013
4.12
 600 4.25 4.25 4.12 0 0 0
30/08/2013
4.25
 126 4.18 4.25 4.25 0 0 0
29/08/2013
4.18
 12,300 4.18 4.18 4.12 0 0 0
28/08/2013
4.18
 23,700 4.18 4.18 4.12 0 0 0
27/08/2013
4.18
 9,900 4.18 4.25 4.18 0 0 0
26/08/2013
4.18
 7,900 4.06 4.18 4.06 0 0 0
23/08/2013
4.06
 34,500 4.12 4.18 4.06 1,000 0 0.0
22/08/2013
4.12
 18,000 4.25 4.25 4.12 0 0 0
21/08/2013
4.25
 5,500 4.25 4.25 4.25 0 0 0
20/08/2013
4.25
 7,300 4.25 4.25 4.18 1,000 0 0.0
19/08/2013
4.25
 5,720 4.18 4.25 4.18 0 0 0
16/08/2013
4.18
 1,000 4.18 4.18 4.18 0 0 0
15/08/2013
4.18
 1,000 4.18 4.18 4.18 0 0 0
14/08/2013
4.18
 10,000 4.12 4.18 4.12 0 0 0
13/08/2013
4.12
 3,568 4.12 4.12 4.12 0 0 0
12/08/2013
4.12
 9,300 4.12 4.12 4.06 0 0 0
09/08/2013
4.12
 2,700 4.12 4.12 4.12 0 0 0
08/08/2013
4.12
 10,000 4.12 4.12 4.12 0 0 0
07/08/2013
4.12
 10 4.12 4.12 4.12 0 0 0
06/08/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
05/08/2013
4.12
 2,000 4.12 4.12 4.12 0 0 0
02/08/2013
4.12
 0 4.12 4.12 4.12 0 0 0
01/08/2013
4.12
 1,100 4.12 4.12 4.12 0 0 0
31/07/2013
4.12
 4,400 4.12 4.12 4.12 0 0 0
30/07/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
29/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
26/07/2013
4.12
 2,600 4.12 4.12 4.06 0 0 0
25/07/2013
4.12
 11,500 4.12 4.12 4.06 0 0 0
24/07/2013
4.12
 7,000 4.18 4.18 4.06 0 0 0
23/07/2013
4.18
 7,600 4.06 4.18 3.99 0 0 0
22/07/2013
4.06
 0 4.06 4.06 4.06 0 0 0
19/07/2013
4.06
 1,600 4.06 4.06 4.06 0 0 0
18/07/2013
4.06
 1,200 4.06 4.12 4.06 0 0 0
17/07/2013
4.06
 12,700 3.99 4.06 4.06 0 0 0
16/07/2013
3.99
 4,000 4.06 4.06 3.99 0 0 0
15/07/2013
4.06
 5,800 4.06 4.06 3.99 0 0 0
12/07/2013
4.06
 0 4.06 4.06 4.06 0 0 0
11/07/2013
4.06
 5,100 3.99 4.06 4.06 0 0 0
10/07/2013
3.99
 1,600 3.99 3.99 3.99 0 0 0
09/07/2013
3.99
 3,500 3.99 3.99 3.86 0 0 0
08/07/2013
3.99
 3,000 3.99 3.99 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |