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)
31/12/2015
10.95
 0 10.95 10.95 10.95 0 0 0
30/12/2015
10.95
 12,900 11.03 11.03 10.72 200 0 0.0
29/12/2015
10.72
 7,400 10.79 10.79 10.72 0 0 0
28/12/2015
10.79
 8,300 10.64 10.79 10.00 5,300 0 0.1
25/12/2015
10.87
 58,100 11.03 11.03 10.87 0 44,000 -0.6
24/12/2015
11.03
 38,600 10.64 11.03 10.56 2,500 0 0.0
23/12/2015
10.32
 400 11.03 11.03 10.32 100 0 0.0
22/12/2015
10.79
 14,000 10.79 10.79 10.79 0 0 0
21/12/2015
10.79
 11,000 10.79 10.79 10.79 0 0 0
18/12/2015
10.95
 3,500 10.64 10.95 10.64 700 0 0.0
17/12/2015
10.64
 100 10.64 10.64 10.64 0 0 0
16/12/2015
10.95
 16,100 10.56 10.95 10.56 5,100 0 0.1
15/12/2015
10.48
 110,400 10.48 10.72 10.48 200 0 0.0
14/12/2015
10.48
 28,400 10.40 10.48 10.40 0 0 0
11/12/2015
10.48
 92,519 10.32 10.48 10.32 200 0 0.0
10/12/2015
10.32
 105,900 10.24 10.40 10.24 0 0 0
09/12/2015
10.32
 3,700 10.00 10.87 10.00 300 0 0.0
08/12/2015
10.24
 600 10.24 10.24 10.24 600 0 0.0
07/12/2015
10.32
 2,800 10.72 10.72 10.24 300 0 0.0
04/12/2015
10.32
 33,000 9.68 10.40 9.68 4,800 0 0.1
03/12/2015
10.00
 16,700 10.08 10.16 9.60 400 0 0.0
02/12/2015
10.00
 18,900 9.60 10.00 9.60 900 0 0.0
01/12/2015
9.84
 18,500 10.00 10.00 9.84 600 0 0.0
30/11/2015
10.08
 9,300 9.92 10.08 9.52 900 0 0.0
27/11/2015
10.00
 29,600 9.76 10.00 9.68 2,600 0 0.0
26/11/2015
9.76
 6,700 9.68 9.76 9.36 200 0 0.0
25/11/2015
9.36
 2,700 9.28 9.60 9.28 200 0 0.0
24/11/2015
9.60
 24,400 9.36 9.60 9.36 700 0 0.0
23/11/2015
9.52
 21,700 9.36 9.84 9.36 300 0 0.0
20/11/2015
9.68
 5,700 8.80 9.92 8.80 300 0 0.0
19/11/2015
9.60
 10,800 9.44 9.68 9.20 3,000 0 0.0
18/11/2015
9.20
 26,000 9.20 9.52 9.20 700 0 0.0
17/11/2015
9.20
 6,900 9.36 9.36 9.20 200 0 0.0
16/11/2015
9.44
 47,500 9.44 10.00 8.96 5,100 0 0.1
13/11/2015
9.28
 1,000 9.36 9.44 9.12 500 0 0.0
12/11/2015
9.12
 26,500 9.20 9.44 9.04 1,700 0 0.0
11/11/2015
9.20
 8,900 9.04 9.20 9.04 400 0 0.0
10/11/2015
9.20
 29,300 9.36 9.36 8.96 600 0 0.0
09/11/2015
9.04
 17,900 9.28 9.44 9.04 900 0 0.0
06/11/2015
9.52
 13,311 9.28 9.52 9.20 3,400 0 0.0
05/11/2015
9.44
 46,300 9.12 9.92 9.04 22,900 0 0.3
04/11/2015
9.12
 60,300 9.04 9.12 8.96 3,100 0 0.0
03/11/2015
9.04
 32,100 8.96 9.12 8.64 2,400 0 0.0
02/11/2015
8.80
 25,100 9.04 9.04 8.80 0 0 0
30/10/2015
9.04
 72,700 9.20 9.20 9.04 0 0 0
29/10/2015
9.28
 42,600 9.12 9.28 9.12 0 0 0
28/10/2015
9.12
 56,700 8.96 9.52 8.96 300 0 0.0
27/10/2015
8.96
 56,304 8.88 9.36 8.88 5,000 0 0.1
26/10/2015
8.80
 70,700 8.64 9.20 8.64 7,100 0 0.1
23/10/2015
8.64
 23,900 8.72 8.72 8.48 500 0 0.0
22/10/2015
8.72
 45,300 8.56 8.72 8.48 500 0 0.0
21/10/2015
8.64
 57,400 8.80 8.96 8.56 100 0 0.0
20/10/2015
8.88
 62,000 9.52 9.52 8.80 200 0 0.0
19/10/2015
9.44
 123,000 9.20 9.76 9.20 100 0 0.0
16/10/2015
9.12
 183,400 8.32 9.12 8.32 100 0 0.0
15/10/2015
8.32
 43,200 8.32 8.32 8.16 0 0 0
14/10/2015
8.32
 80,600 8.08 8.32 8.08 1,900 51,800 -0.5
13/10/2015
8.16
 39,000 8.00 8.16 8.00 100 0 0.0
12/10/2015
8.24
 1,600 8.08 8.24 8.08 1,600 0 0.0
09/10/2015
8.00
 20,300 8.00 8.00 7.92 100 0 0.0
08/10/2015
8.00
 31,200 8.00 8.00 7.92 100 5,900 -0.1
07/10/2015
8.00
 22,500 8.00 8.00 7.92 100 0 0.0
06/10/2015
8.08
 16,600 8.00 8.08 7.92 0 0 0
05/10/2015
8.16
 14,500 7.92 8.16 7.92 1,500 0 0.0
02/10/2015
8.08
 900 8.16 8.24 8.08 200 0 0.0
01/10/2015
8.08
 17,800 8.00 8.24 7.92 300 0 0.0
30/09/2015
8.16
 115,300 7.84 8.16 7.84 7,000 0 0.1
29/09/2015
7.84
 58,200 7.84 8.00 7.84 3,000 0 0.0
28/09/2015
8.00
 57,100 7.84 8.16 7.76 200 0 0.0
25/09/2015
7.92
 4,200 8.08 8.08 7.84 700 0 0.0
24/09/2015
7.84
 8,000 7.84 7.84 7.84 0 0 0
23/09/2015
7.84
 5,600 7.84 7.84 7.76 0 0 0
22/09/2015
8.16
 17,600 7.84 8.16 7.84 3,600 0 0.0
21/09/2015
8.08
 7,100 7.84 8.08 7.76 100 0 0.0
18/09/2015
8.24
 3,700 8.00 8.24 8.00 3,700 0 0.0
17/09/2015
7.92
 3,600 7.84 7.92 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 7.92 8.00 7.84 200 0 0.0
11/09/2015
8.00
 2,100 7.84 8.00 7.84 1,100 0 0.0
10/09/2015
8.16
 2,200 8.24 8.24 7.92 1,200 0 0.0
09/09/2015
7.92
 800 7.68 7.92 7.68 100 0 0.0
08/09/2015
8.24
 19,000 7.76 8.24 7.60 9,000 0 0.1
07/09/2015
8.32
 3,100 7.92 8.32 7.92 3,100 0 0.0
04/09/2015
7.84
 3,800 7.68 7.84 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 7.76 8.40 7.76 4,200 100 0.0
28/08/2015
8.40
 5,700 7.52 8.40 7.52 4,200 0 0.0
27/08/2015
7.76
 600 7.60 7.76 7.60 100 0 0.0
26/08/2015
7.68
 6,200 7.60 7.68 7.60 0 0 0
25/08/2015
7.76
 2,700 7.60 7.76 7.44 100 0 0.0
24/08/2015
7.76
 11,600 8.16 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 7.60 7.84 7.60 100 0 0.0
19/08/2015
7.84
 12,600 7.68 7.84 7.60 100 0 0.0
18/08/2015
7.84
 1,100 7.92 7.92 7.84 100 0 0.0
17/08/2015
7.68
 19,600 7.76 7.76 7.68 0 0 0
14/08/2015
7.92
 30,200 7.84 7.92 7.68 5,400 0 0.1
13/08/2015
8.16
 29,800 7.84 8.16 7.76 2,600 0 0.0

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