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
(2024-08-20) 		-1 -13.33% 1,400 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
(2024-06-21) 		-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
(2023-09-25) 		0.50 8.33% 62,900 -200 -0.0
4.70
8.20
6.50
24 tháng
(2022-09-30) 		0.50 8.33% 749,497 -603 -0.0
2.90
8.90
6.50
36 tháng
(2021-10-05) 		-0.60 -8.45% 1,374,629 33,297 0.3
2.90
9.10
6.50
60 tháng
(2019-10-16) 		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)
13/09/2012
3.44
 100 3.38 3.44 3.44 0 0 0
12/09/2012
3.38
 3,400 3.33 3.38 3.38 0 0 0
11/09/2012
3.33
 0 3.33 3.33 3.33 0 0 0
10/09/2012
3.33
 10,900 3.55 3.55 3.33 0 0 0
07/09/2012
3.55
 7,700 3.55 3.55 3.38 0 0 0
06/09/2012
3.55
 1,700 3.61 3.61 3.55 0 0 0
05/09/2012
3.61
 0 3.61 3.61 3.61 0 0 0
04/09/2012
3.61
 0 3.61 3.61 3.61 0 0 0
31/08/2012
3.61
 0 3.61 3.61 3.61 0 0 0
30/08/2012
3.61
 21,400 3.44 3.61 3.21 0 0 0
29/08/2012
3.44
 6,000 3.27 3.44 3.33 0 0 0
28/08/2012
3.27
 5,000 3.38 3.38 3.27 0 0 0
27/08/2012
3.38
 1,200 3.21 3.38 3.16 0 0 0
24/08/2012
3.21
 21,000 3.27 3.27 3.05 0 0 0
23/08/2012
3.27
 600 3.50 3.50 3.27 0 0 0
22/08/2012
3.50
 1,700 3.72 3.72 3.50 0 0 0
21/08/2012
3.72
 3,500 3.78 3.78 3.50 0 0 0
20/08/2012
3.78
 700 3.72 3.78 3.55 0 0 0
17/08/2012
3.72
 100 3.61 3.72 3.72 0 0 0
16/08/2012
3.61
 800 3.72 3.72 3.61 0 0 0
15/08/2012
3.72
 1,200 3.83 3.83 3.72 0 0 0
14/08/2012
3.83
 0 3.83 3.83 3.83 0 0 0
13/08/2012
3.83
 100 3.89 3.89 3.83 0 0 0
10/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
09/08/2012
3.89
 1,500 3.83 3.89 3.83 0 200 -0.0
08/08/2012
3.83
 2,000 3.83 3.83 3.83 0 2,000 -0.0
07/08/2012
3.83
 2,700 3.83 3.83 3.83 0 0 0
06/08/2012
3.83
 1,000 3.89 3.89 3.83 0 0 0
03/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
02/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
01/08/2012
3.89
 900 3.89 3.89 3.72 0 0 0
31/07/2012
3.89
 6,500 3.95 3.95 3.83 0 0 0
30/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
27/07/2012
3.95
 10,200 3.89 3.95 3.83 0 0 0
26/07/2012
3.89
 2,600 3.95 3.95 3.89 0 0 0
25/07/2012
3.95
 1,500 3.95 3.95 3.95 0 0 0
24/07/2012
3.95
 9,400 4.12 4.12 3.89 0 0 0
23/07/2012
4.12
 1,200 4.00 4.12 3.89 0 0 0
20/07/2012
4.00
 1,500 4.12 4.12 4.00 0 80 -0.0
19/07/2012
4.12
 2,500 4.00 4.12 4.12 0 0 0
18/07/2012
4.00
 3,000 4.00 4.00 4.00 0 0 0
17/07/2012
4.00
 900 3.95 4.00 4.00 0 0 0
16/07/2012
3.95
 3,200 4.12 4.12 3.95 0 0 0
13/07/2012
4.12
 29,400 3.95 4.17 3.95 0 0 0
12/07/2012
3.95
 1,500 3.83 3.95 3.83 0 0 0
11/07/2012
3.83
 1,800 3.83 3.83 3.78 0 0 0
10/07/2012
3.83
 5,700 3.95 4.00 3.83 0 0 0
09/07/2012
3.95
 2,700 3.89 3.95 3.72 0 0 0
06/07/2012
3.89
 800 3.78 3.89 3.78 0 0 0
05/07/2012
3.78
 200 3.78 3.78 3.55 0 0 0
04/07/2012
3.78
 6,800 3.72 3.78 3.55 0 0 0
03/07/2012
3.72
 8,900 3.89 3.89 3.67 0 0 0
02/07/2012
3.89
 0 3.89 3.89 3.89 0 0 0
29/06/2012
3.89
 4,000 3.72 3.89 3.78 0 0 0
28/06/2012
3.72
 100 3.67 3.72 3.72 0 0 0
27/06/2012
3.67
 7,300 3.78 3.78 3.67 0 0 0
26/06/2012
3.78
 5,000 3.78 3.78 3.55 0 0 0
25/06/2012
3.78
 3,600 3.83 3.83 3.78 0 0 0
22/06/2012
3.83
 6,000 3.83 3.83 3.78 0 0 0
21/06/2012
3.83
 5,200 3.89 3.89 3.83 0 0 0
20/06/2012
3.89
 400 3.89 3.95 3.83 0 0 0
19/06/2012
3.89
 6,700 3.89 3.89 3.72 0 0 0
18/06/2012
3.89
 3,400 4.00 4.06 3.89 1,000 0 0.0
15/06/2012
4.00
 4,400 4.00 4.06 4.00 0 0 0
14/06/2012
4.00
 4,600 3.89 4.00 3.83 0 0 0
13/06/2012
3.89
 15,900 3.89 3.95 3.89 0 0 0
12/06/2012
3.89
 10,600 3.95 3.95 3.83 0 0 0
11/06/2012
3.95
 0 3.95 3.95 3.95 0 0 0
08/06/2012
3.95
 10,400 4.00 4.06 3.95 0 0 0
07/06/2012
4.00
 11,600 3.95 4.00 3.95 0 0 0
06/06/2012
3.95
 0 3.95 3.95 3.95 0 0 0
05/06/2012
3.95
 1,800 3.89 3.95 3.67 0 0 0
04/06/2012
3.89
 100 3.89 3.89 3.89 0 0 0
01/06/2012
3.89
 500 3.89 3.89 3.61 0 0 0
31/05/2012
3.89
 11,500 3.95 3.95 3.78 0 0 0
30/05/2012
3.95
 1,100 4.06 4.06 3.78 0 0 0
29/05/2012
4.06
 1,700 4.12 4.12 3.89 0 0 0
28/05/2012
4.12
 1,700 4.00 4.17 3.83 0 0 0
25/05/2012
4.00
 14,700 3.89 4.00 3.83 0 0 0
24/05/2012
3.89
 15,300 4.00 4.00 3.67 0 0 0
23/05/2012
4.00
 1,600 4.00 4.00 3.83 0 0 0
22/05/2012
4.00
 8,900 4.12 4.23 3.95 0 0 0
21/05/2012
4.12
 15,800 3.89 4.12 3.95 0 0 0
18/05/2012
3.89
 32,200 4.17 4.17 3.89 0 0 0
17/05/2012
4.17
 6,400 4.06 4.23 4.00 0 0 0
16/05/2012
4.06
 40,600 4.23 4.23 3.95 0 0 0
15/05/2012
4.23
 25,900 4.51 4.51 4.23 0 0 0
14/05/2012
4.51
 35,200 4.85 5.02 4.51 0 0 0
11/05/2012
4.85
 20,100 5.08 5.08 4.74 0 0 0
10/05/2012
5.08
 45,800 5.08 5.19 5.02 0 0 0
09/05/2012
5.08
 36,200 5.19 5.24 5.02 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/05/2012
5.19
 48,200 5.19 5.24 5.08 0 0 0
07/05/2012
5.19
 70,400 5.04 5.33 4.94 0 0 0
04/05/2012
5.04
 119,300 4.80 5.04 4.80 0 0 0
03/05/2012
4.80
 69,700 4.94 4.99 4.70 200 0 0.0
02/05/2012
4.94
 65,500 5.19 5.33 4.85 0 0 0
27/04/2012
5.19
 229,100 4.89 5.24 5.04 4,000 0 0.0
26/04/2012
4.89
 30,100 4.60 4.89 4.89 0 0 0
25/04/2012
4.60
 30,900 4.31 4.60 4.45 0 0 0
24/04/2012
4.31
 11,300 4.31 4.36 4.16 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |