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
(2026-05-20) 		-0.50 -9.62% 1,000 0 0
4.70
5.20
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 1,900 0 0
4.70
5.20
4.70
3 tháng
(2026-03-23) 		-0.50 -9.62% 1,900 0 0
4.70
5.20
4.70
6 tháng
(2025-12-22) 		-0.80 -14.55% 12,400 0 0
4.70
6.10
4.70
12 tháng
(2025-06-24) 		-0.80 -14.55% 53,100 100 0.0
4.60
6.60
4.70
24 tháng
(2024-07-01) 		-2 -29.85% 533,707 -224,850 -1.3
4.50
8.20
4.70
36 tháng
(2023-07-05) 		-2.30 -32.86% 600,240 -214,970 -1.3
4.50
8.90
4.70
60 tháng
(2021-07-15) 		-1.50 -24.19% 1,957,759 -173,953 -1.0
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)
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
24/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
23/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
22/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
19/06/2020
7.10
 0 7.10 7.10 7.10 0 0 0
18/06/2020
7.10
 500 7.20 7.20 7.10 0 0 0
17/06/2020
7.20
 1,000 7.20 7.20 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |