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

4.70
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
(2025-12-29) 		-0.80 -14.55% 4,600 0 0
4.70
5.50
4.70
2 tháng
(2025-12-01) 		-0.40 -7.84% 6,000 100 0.0
4.60
5.50
4.70
3 tháng
(2025-10-30) 		-0.90 -16.07% 6,100 100 0.0
4.60
5.60
4.70
6 tháng
(2025-08-01) 		-0.60 -11.32% 21,800 100 0.0
4.60
5.60
4.70
12 tháng
(2025-02-03) 		0.20 4.44% 76,457 150 0.0
4.50
6.60
4.70
24 tháng
(2024-02-15) 		-0.50 -9.62% 537,440 -214,550 -1.3
4.50
8.20
4.70
36 tháng
(2023-02-13) 		1 27.03% 1,207,127 -215,050 -1.3
3.70
8.90
4.70
60 tháng
(2021-02-23) 		-1 -17.54% 2,270,122 -173,453 -0.9
2.90
9.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
5.60
 111 5.60 5.60 5.60 0 0 0
22/09/2020
5.60
 4,000 5.10 5.60 5.60 0 0 0
21/09/2020
5.10
 2,700 5.10 5.10 5.10 0 0 0
18/09/2020
5.10
 3,100 5.50 5.50 5.10 0 0 0
17/09/2020
5.50
 0 5.50 5.50 5.50 0 0 0
16/09/2020
5.50
 0 5.50 5.50 5.50 0 0 0
15/09/2020
5.50
 3,100 5.20 5.50 5.40 0 0 0
14/09/2020
5.20
 1,378 5.30 5.30 5.20 0 0 0
11/09/2020
5.30
 0 5.30 5.30 5.30 0 0 0
10/09/2020
5.30
 2,600 5.30 5.30 5.30 0 0 0
09/09/2020
5.30
 100 5.20 5.30 5.30 0 0 0
08/09/2020
5.20
 0 5.20 5.20 5.20 0 0 0
07/09/2020
5.20
 4,600 5 5.20 5.20 0 0 0
04/09/2020
5
 2,000 5 5 5 0 0 0
03/09/2020
5
 0 5 5 5 0 0 0
01/09/2020
5
 656 5.10 5.10 5 0 0 0
31/08/2020
5.10
 300 5.10 5.10 5.10 0 0 0
28/08/2020
5.10
 0 5.10 5.10 5.10 0 0 0
27/08/2020
5.10
 400 5.40 5.40 5.10 0 0 0
26/08/2020
5.40
 1 5.40 5.40 5.40 0 0 0
25/08/2020
5.40
 1,300 5.30 5.40 5.40 0 0 0
24/08/2020
5.30
 600 5.30 5.30 5.30 0 0 0
21/08/2020
5.30
 20 5.30 5.30 5.30 0 0 0
20/08/2020
5.30
 300 5.30 5.30 5.10 0 0 0
19/08/2020
5.30
 2,201 5.10 5.30 5 0 0 0
18/08/2020
5.10
 400 5.10 5.10 5.10 0 0 0
17/08/2020
5.10
 4,900 5 5.50 5 0 0 0
14/08/2020
5
 100 5.30 5.30 5 0 0 0
13/08/2020
5.30
 500 5.80 5.80 5.30 0 0 0
12/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
11/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
10/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
07/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
06/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
05/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
04/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
03/08/2020
5.80
 0 5.80 5.80 5.80 0 0 0
31/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
29/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
28/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
27/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
24/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
23/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
22/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
21/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
20/07/2020
5.80
 10 5.80 5.80 5.80 0 0 0
17/07/2020
5.80
 23 5.80 5.80 5.80 0 0 0
16/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
15/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
14/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
13/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
10/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
09/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
08/07/2020
5.80
 15 5.80 5.80 5.80 0 0 0
07/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
06/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
03/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
02/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
01/07/2020
5.80
 0 5.80 5.80 5.80 0 0 0
30/06/2020
5.80
 100 6.40 6.40 5.80 0 0 0
29/06/2020
6.40
 700 7.10 7.10 6.40 0 0 0
26/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
25/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |