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)
09/02/2011
8.14
 46,000 8.18 8.58 8.01 0 0 0
08/02/2011
8.18
 6,500 8.41 8.54 8.14 0 0 0
28/01/2011
8.41
 28,400 8.41 8.58 8.36 0 0 0
27/01/2011
8.41
 21,600 8.32 8.45 8.36 0 0 0
26/01/2011
8.32
 40,200 8.23 8.49 8.27 0 0 0
25/01/2011
8.23
 13,600 8.27 8.41 8.18 0 0 0
24/01/2011
8.27
 37,200 8.67 8.67 8.23 0 0 0
21/01/2011
8.67
 45,700 8.85 9.34 8.54 1,000 0 0.0
20/01/2011
8.85
 120,800 8.32 8.85 8.63 0 0 0
19/01/2011
8.32
 26,600 8.41 8.45 8.18 0 0 0
18/01/2011
8.41
 25,300 8.63 8.85 8.41 0 0 0
17/01/2011
8.63
 42,500 8.23 8.72 8.27 0 0 0
14/01/2011
8.23
 46,600 8.23 8.23 8.10 0 0 0
13/01/2011
8.23
 40,300 8.14 8.23 8.05 0 0 0
12/01/2011
8.14
 39,800 7.88 8.18 7.96 0 0 0
11/01/2011
7.88
 36,500 8.32 8.32 7.88 500 0 0.0
10/01/2011
8.32
 39,900 8.72 8.72 8.27 0 0 0
07/01/2011
8.72
 45,900 8.80 8.85 8.67 0 0 0
06/01/2011
8.80
 11,700 8.76 8.85 8.49 0 0 0
05/01/2011
8.76
 29,300 9.07 9.11 8.63 1,000 0 0.0
04/01/2011
9.07
 39,000 8.94 9.29 8.98 0 0 0
31/12/2010
8.94
 42,900 9.11 9.11 8.80 0 0 0
30/12/2010
9.11
 33,000 9.11 9.20 8.94 0 0 0
29/12/2010
9.11
 31,700 9.34 9.69 9.03 500 0 0.0
28/12/2010
9.34
 81,200 8.76 9.34 8.80 0 0 0
27/12/2010
8.76
 15,500 8.63 8.94 8.58 0 0 0
24/12/2010
8.63
 73,800 8.85 9.03 8.49 0 0 0
23/12/2010
8.85
 115,100 9.20 9.34 8.76 0 9,000 -0.2
22/12/2010
9.20
 60,700 9.29 9.60 9.20 0 0 0
21/12/2010
9.29
 85,000 9.69 9.78 9.25 500 0 0.0
20/12/2010
9.69
 46,000 10.09 10.40 9.64 0 0 0
17/12/2010
10.09
 96,200 9.64 10.31 9.38 0 0 0
16/12/2010
9.64
 119,900 10.18 10.18 9.64 5,500 0 0.1
15/12/2010
10.18
 141,000 10.53 10.84 10.04 3,700 0 0.1
14/12/2010
10.53
 144,900 11.28 11.50 10.53 9,000 0 0.2
13/12/2010
11.28
 231,500 10.62 11.28 11.24 0 0 0
10/12/2010
10.62
 236,900 10.35 10.62 10.31 0 500 -0.0
09/12/2010
10.35
 249,900 9.95 10.80 9.42 0 0 0
08/12/2010
9.95
 169,700 10.40 10.53 9.95 0 1,600 -0.0
07/12/2010
10.40
 387,300 10.09 10.75 9.73 0 0 0
06/12/2010
10.09
 171,500 9.47 10.09 10.04 0 10,000 -0.2
03/12/2010
9.47
 28,500 9.25 9.47 9.47 0 100 -0.0
02/12/2010
9.25
 262,800 8.41 9.25 8.10 0 0 0
01/12/2010
8.41
 138,900 8.89 9.29 8.41 10,100 0 0.2
30/11/2010
8.89
 83,900 8.58 8.89 8.80 0 100 -0.0
29/11/2010
8.58
 141,600 8.18 8.58 7.79 0 0 0
26/11/2010
8.18
 132,600 7.70 8.18 7.52 1,000 0 0.0
25/11/2010
7.70
 194,600 7.21 7.70 7.39 0 0 0
24/11/2010
7.21
 57,000 7.21 7.34 6.99 0 0 0
23/11/2010
7.21
 43,300 7.12 7.34 6.95 0 0 0
22/11/2010
7.12
 30,100 7.17 7.17 6.86 0 0 0
19/11/2010
7.17
 72,000 7.30 7.61 7.08 0 0 0
18/11/2010
7.30
 60,000 6.95 7.30 7.17 0 0 0
17/11/2010
6.95
 60,600 6.55 6.95 6.64 0 0 0
16/11/2010
6.55
 55,300 6.64 6.72 6.46 0 0 0
15/11/2010
6.64
 24,400 6.99 7.08 6.64 0 0 0
12/11/2010
6.99
 92,700 7.30 7.30 6.95 1,000 0 0.0
11/11/2010
7.30
 31,200 7.61 7.61 7.30 1,000 0 0.0
10/11/2010
7.61
 15,700 7.52 7.74 7.39 300 0 0.0
09/11/2010
7.52
 92,200 8.01 8.01 7.52 0 0 0
08/11/2010
8.01
 21,600 8.32 8.32 7.88 0 0 0
05/11/2010
8.32
 98,400 7.79 8.32 7.96 0 0 0
04/11/2010
7.79
 25,900 7.57 7.96 7.61 0 0 0
03/11/2010
7.57
 34,400 7.83 7.96 7.52 0 0 0
02/11/2010
7.83
 56,300 8.41 8.41 7.83 0 0 0
01/11/2010
8.41
 15,500 8.45 8.63 8.32 0 0 0
29/10/2010
8.45
 51,800 8.45 8.80 8.41 0 0 0
28/10/2010
8.45
 17,800 8.85 9.16 8.41 0 0 0
27/10/2010
8.85
 130,600 8.27 8.85 8.41 0 100 -0.0
26/10/2010: Quyền mua cổ phiếu: 100/63 Giá: 15 (Volume + 63%, Ratio=0.63)
26/10/2010
8.27
 22,000 7.86 8.27 8.23 0 100 -0.0
25/10/2010
7.86
 94,500 8.26 8.26 7.66 100 0 0.0
22/10/2010
8.26
 153,800 8.66 8.66 8.18 600 0 0.0
21/10/2010
8.66
 35,200 8.95 9.27 8.46 0 0 0
20/10/2010
8.95
 83,400 9.55 9.55 8.95 600 0 0.0
19/10/2010
9.55
 41,000 9.91 10.11 9.43 600 0 0.0
18/10/2010
9.91
 65,100 10.36 10.36 9.91 800 0 0.0
15/10/2010
10.36
 16,500 10.48 10.48 10.28 500 0 0.0
14/10/2010
10.48
 23,300 10.48 10.68 10.36 0 0 0
13/10/2010
10.48
 20,800 10.40 10.52 9.71 0 0 0
12/10/2010
10.40
 15,700 10.40 10.48 10.36 0 0 0
11/10/2010
10.40
 34,300 10.68 10.68 10.40 500 0 0.0
08/10/2010
10.68
 26,500 10.76 10.96 10.64 0 0 0
07/10/2010
10.76
 39,500 11.00 11.36 10.76 0 0 0
06/10/2010
11.00
 65,600 10.84 11.00 10.48 0 0 0
05/10/2010
10.84
 182,000 11.00 11.00 10.24 10,000 0 0.3
04/10/2010
11.00
 70,800 11.73 11.73 10.92 0 0 0
01/10/2010
11.73
 6,100 11.89 12.09 11.48 0 0 0
30/09/2010
11.89
 43,500 11.89 11.97 11.28 0 0 0
29/09/2010
11.89
 22,900 12.41 12.41 11.85 0 0 0
28/09/2010
12.41
 20,200 12.29 12.85 12.37 0 0 0
27/09/2010
12.29
 37,700 12.21 12.49 12.29 0 0 0
24/09/2010
12.21
 17,000 12.33 12.49 12.13 0 0 0
23/09/2010
12.33
 36,300 12.33 12.41 11.89 0 0 0
22/09/2010
12.33
 22,300 12.61 12.90 12.33 0 0 0
21/09/2010
12.61
 33,600 13.10 13.26 12.61 0 0 0
20/09/2010
13.10
 117,100 12.85 13.70 12.81 0 0 0
17/09/2010
12.85
 75,300 12.21 12.85 11.77 0 0 0
16/09/2010
12.21
 47,500 12.17 12.21 11.89 0 0 0
15/09/2010
12.17
 63,500 12.85 12.85 12.05 0 0 0
14/09/2010
12.85
 44,600 12.69 13.18 12.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |