CTCP Chế tạo kết cấu Thép Vneco.SSM (ssm)

5.10
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
(2025-11-05) 		-0.50 -8.93% 100 0 0
5.10
5.60
5.10
2 tháng
(2025-10-06) 		-0.50 -8.93% 100 0 0
5.10
5.60
5.10
3 tháng
(2025-09-08) 		-0.50 -8.93% 300 0 0
5.10
5.60
5.10
6 tháng
(2025-06-09) 		0.10 2% 39,500 0 0
5
6.60
5.10
12 tháng
(2024-12-10) 		0.50 10.87% 71,061 50 0.0
4.50
6.60
5.10
24 tháng
(2023-12-18) 		0.40 8.51% 531,640 -214,650 -1.3
4.50
8.20
5.10
36 tháng
(2022-12-21) 		0.60 13.33% 1,203,098 -215,050 -1.3
3.60
8.90
5.10
60 tháng
(2020-12-31) 		-0.80 -13.56% 2,338,384 -172,053 -0.9
2.90
9.10
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5.80
 60 5.80 5.80 5.80 0 0 0
17/02/2021
5.80
 200 5.80 5.80 5.80 0 0 0
09/02/2021
5.80
 209 5.40 5.80 5.40 0 0 0
08/02/2021
5.40
 3,300 5.40 5.40 5.40 0 0 0
05/02/2021
5.40
 0 5.40 5.40 5.40 0 0 0
04/02/2021
5.40
 600 5.50 5.50 5.40 0 0 0
03/02/2021
5.50
 45 5.50 5.50 5.50 0 0 0
02/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
01/02/2021
5.50
 0 5.50 5.50 5.50 0 0 0
29/01/2021
5.50
 800 5.50 5.50 5.50 0 0 0
28/01/2021
5.50
 400 5.60 5.60 5.50 0 0 0
27/01/2021
5.60
 3,500 5.90 5.90 5.60 0 0 0
26/01/2021
5.90
 3,300 6.30 6.30 5.90 0 0 0
25/01/2021
6.30
 363 6.20 6.30 6.20 0 0 0
22/01/2021
6.20
 0 6.20 6.20 6.20 0 0 0
21/01/2021
6.20
 4,200 5.90 6.20 5.90 0 0 0
20/01/2021
5.90
 1,900 6.40 6.40 5.90 0 0 0
19/01/2021
6.40
 4,400 6.50 6.50 6.20 0 0 0
18/01/2021
6.50
 2,500 6.40 6.50 6.10 0 0 0
15/01/2021
6.40
 9,700 6.20 6.40 6 0 0 0
14/01/2021
6.20
 1,600 6.30 6.30 6.20 1,500 0 0.0
13/01/2021
6.30
 16,200 6.10 6.30 6.10 0 0 0
12/01/2021
6.10
 6,000 6.40 6.40 5.90 0 0 0
11/01/2021
6.40
 100 6.40 6.40 6.40 0 0 0
08/01/2021
6.40
 100 6.40 6.40 6.40 0 0 0
07/01/2021
6.40
 0 6.40 6.40 6.40 0 0 0
06/01/2021
6.40
 435 6.30 6.40 6.40 0 0 0
05/01/2021
6.30
 7,950 5.90 6.30 5.90 0 0 0
04/01/2021
5.90
 2,500 5.90 5.90 5.90 0 0 0
31/12/2020
5.90
 3,500 5.50 5.90 5.50 0 0 0
30/12/2020
5.50
 3,620 5 5.50 5.10 0 0 0
29/12/2020
5
 627 5 5 5 0 0 0
28/12/2020
5
 2,760 5.30 5.30 5 0 0 0
25/12/2020
5.30
 40 5.30 5.30 5.30 0 0 0
24/12/2020
5.30
 100 5.20 5.30 5.30 0 0 0
23/12/2020
5.20
 2,270 5 5.50 5.20 0 0 0
22/12/2020
5
 1,000 4.60 5 5 0 0 0
21/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
18/12/2020
4.60
 0 4.60 4.60 4.60 0 0 0
17/12/2020
4.60
 10 4.60 4.60 4.60 0 0 0
16/12/2020
4.60
 200 4.50 4.70 4.60 0 0 0
15/12/2020
4.50
 1,020 4.80 4.80 4.50 0 0 0
14/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
11/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
10/12/2020
4.80
 20 4.80 4.80 4.80 0 0 0
09/12/2020
4.80
 300 4.80 4.80 4.80 0 0 0
08/12/2020
4.80
 700 5 5 4.80 0 0 0
07/12/2020
5
 1,100 5 5 5 0 0 0
04/12/2020
5
 700 5 5 5 0 0 0
03/12/2020
5
 500 4.60 5 4.60 0 0 0
02/12/2020
4.60
 300 4.80 4.80 4.60 0 0 0
01/12/2020
4.80
 0 4.80 4.80 4.80 0 0 0
30/11/2020
4.80
 2,700 4.70 4.80 4.80 0 0 0
27/11/2020
4.70
 105 4.90 4.90 4.70 0 0 0
26/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
25/11/2020
4.90
 600 4.90 4.90 4.90 0 0 0
24/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
23/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
20/11/2020
4.90
 0 4.90 4.90 4.90 0 0 0
19/11/2020
4.90
 101 4.60 4.90 4.90 0 0 0
18/11/2020
4.60
 900 4.60 4.60 4.60 0 0 0
17/11/2020
4.60
 500 5 5 4.60 0 0 0
16/11/2020
5
 400 5.50 5.50 5 0 0 0
13/11/2020
5.50
 120 5.10 5.50 5.50 0 0 0
12/11/2020
5.10
 0 5.10 5.10 5.10 0 0 0
11/11/2020
5.10
 0 5.10 5.10 5.10 0 0 0
10/11/2020
5.10
 25 5.10 5.10 5.10 0 0 0
09/11/2020
5.10
 100 4.80 5.10 5.10 0 0 0
06/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
05/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
04/11/2020
4.80
 0 4.80 4.80 4.80 0 0 0
03/11/2020
4.80
 600 4.50 4.80 4.80 0 0 0
02/11/2020
4.50
 0 4.50 4.50 4.50 0 0 0
30/10/2020
4.50
 2,100 4.70 4.70 4.50 0 0 0
29/10/2020
4.70
 0 4.70 4.70 4.70 0 0 0
28/10/2020
4.70
 4,500 5.10 5.10 4.70 0 0 0
27/10/2020
5.10
 0 5.10 5.10 5.10 0 0 0
26/10/2020
5.10
 39 5.10 5.10 5.10 0 0 0
23/10/2020
5.10
 0 5.10 5.10 5.10 0 0 0
22/10/2020
5.10
 3,700 5.40 5.40 5.10 0 0 0
21/10/2020
5.40
 0 5.40 5.40 5.40 0 0 0
20/10/2020
5.40
 0 5.40 5.40 5.40 0 0 0
19/10/2020
5.40
 5,800 5.40 5.50 5.30 0 0 0
16/10/2020
5.40
 0 5.40 5.40 5.40 0 0 0
15/10/2020
5.40
 0 5.40 5.40 5.40 0 0 0
14/10/2020
5.40
 2,300 5.30 5.40 5.40 0 2,200 -0.0
13/10/2020
5.30
 700 5.40 5.40 5.30 0 0 0
12/10/2020
5.40
 0 5.40 5.40 5.40 0 0 0
09/10/2020
5.40
 300 5.60 5.60 5.40 0 0 0
08/10/2020
5.60
 500 5.60 5.60 5.60 0 0 0
07/10/2020
5.60
 800 5.60 5.60 5.60 0 0 0
06/10/2020
5.60
 100 5.50 5.60 5.60 0 0 0
05/10/2020
5.50
 4,210 5.40 5.60 5.40 0 0 0
02/10/2020
5.40
 3,700 5.70 5.70 5.40 0 0 0
01/10/2020
5.70
 300 5.80 5.80 5.60 0 0 0
30/09/2020
5.80
 0 5.80 5.80 5.80 0 0 0
29/09/2020
5.80
 96 5.80 5.80 5.80 0 0 0
28/09/2020
5.80
 100 5.80 5.80 5.80 0 0 0
25/09/2020
5.80
 4,000 5.30 5.80 5.80 0 0 0
24/09/2020
5.30
 2,200 5.60 5.60 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |