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)
04/12/2017
16
 2,805 17 17 16 0 0 0
01/12/2017
17
 0 17 17 17 0 0 0
30/11/2017
17
 0 17 17 17 0 0 0
29/11/2017
17
 0 17 17 17 0 0 0
28/11/2017
17
 0 17 17 17 0 0 0
27/11/2017
17
 0 17 17 17 0 0 0
24/11/2017
17
 0 17 17 17 0 0 0
23/11/2017
17
 0 17 17 17 0 0 0
22/11/2017
17
 0 17 17 17 0 0 0
21/11/2017
17
 0 17 17 17 0 0 0
20/11/2017
17
 300 16.60 17 17 300 0 0.0
17/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
16/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
15/11/2017
16.60
 200 16.60 16.60 16.60 0 0 0
14/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
13/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
10/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
09/11/2017
16.60
 5,000 16.60 16.60 16.60 0 0 0
08/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
07/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
06/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
03/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
02/11/2017
16.60
 0 16.60 16.60 16.60 0 0 0
01/11/2017
16.60
 8,000 16.60 16.60 16.60 0 6,000 -0.1
31/10/2017
16.60
 14,000 16.60 16.60 16.60 0 13,500 -0.2
30/10/2017
16.60
 9,500 16.60 16.60 16.60 0 9,500 -0.2
27/10/2017
16.60
 8,100 16.60 16.60 16.40 0 8,000 -0.1
26/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
25/10/2017
16.60
 0 16.60 16.60 16.60 0 0 0
24/10/2017
16.60
 26 16.60 16.60 16.60 0 0 0
23/10/2017
16.60
 6,800 16.50 16.60 16.50 0 6,800 -0.1
20/10/2017
16.50
 6,300 16.50 16.50 16.50 0 6,200 -0.1
19/10/2017
16.50
 26 16.50 16.50 16.50 0 0 0
18/10/2017
16.50
 0 16.50 16.50 16.50 0 0 0
17/10/2017
16.50
 0 16.50 16.50 16.50 0 0 0
16/10/2017
16.50
 0 16.50 16.50 16.50 0 0 0
13/10/2017
16.50
 1,110 16 16.50 16.50 0 0 0
12/10/2017
16
 0 16 16 16 0 0 0
11/10/2017
16
 10 16 16 16 0 0 0
10/10/2017
16
 97 16 16 16 0 0 0
09/10/2017
16
 0 16 16 16 0 0 0
06/10/2017
16
 100 16.40 16.40 16 0 0 0
05/10/2017
16.40
 0 16.40 16.40 16.40 0 0 0
04/10/2017
16.40
 0 16.40 16.40 16.40 0 0 0
03/10/2017
16.40
 400 16.50 16.50 16.40 0 0 0
02/10/2017
16.50
 0 16.50 16.50 16.50 0 0 0
29/09/2017
16.50
 0 16.50 16.50 16.50 0 0 0
28/09/2017
16.50
 100 15 16.50 16.50 100 0 0.0
27/09/2017
15
 1,000 16 17 15 600 0 0.0
26/09/2017
16
 0 16 16 16 0 0 0
25/09/2017
16
 0 16 16 16 0 0 0
22/09/2017
16
 0 16 16 16 0 0 0
21/09/2017
16
 0 16 16 16 0 0 0
20/09/2017
16
 500 15.90 16 16 0 0 0
19/09/2017
15.90
 0 15.90 15.90 15.90 0 0 0
18/09/2017
15.90
 0 15.90 15.90 15.90 0 0 0
15/09/2017
15.90
 100 14.50 15.90 15.90 0 0 0
14/09/2017
14.50
 400 15.20 15.20 14.50 0 0 0
13/09/2017
15.20
 21 15.20 15.20 15.20 0 0 0
12/09/2017
15.20
 1,100 15 16.50 15.20 0 0 0
11/09/2017
15
 0 15 15 15 0 0 0
08/09/2017
15
 1,210 16.50 16.50 15 0 0 0
07/09/2017
16.50
 89 16.50 16.50 16.50 0 0 0
06/09/2017
16.50
 14,100 16 16.50 16 0 0 0
05/09/2017
16
 0 16 16 16 0 0 0
01/09/2017
16
 0 16 16 16 0 0 0
31/08/2017
16
 400 16.40 16.40 16 0 0 0
30/08/2017
16.40
 0 16.40 16.40 16.40 0 0 0
29/08/2017
16.40
 0 16.40 16.40 16.40 0 0 0
28/08/2017
16.40
 0 16.40 16.40 16.40 0 0 0
25/08/2017
16.40
 3,300 16.30 16.40 16.40 0 0 0
24/08/2017
16.30
 0 16.30 16.30 16.30 0 0 0
23/08/2017
16.30
 5,600 16 16.30 16.10 0 0 0
22/08/2017
16
 200 16.50 16.50 16 0 0 0
21/08/2017
16.50
 1,500 16.50 16.50 16.50 0 0 0
18/08/2017
16.50
 5,100 16.10 16.50 16.50 0 0 0
17/08/2017
16.10
 200 17 17 16.10 0 0 0
16/08/2017
17
 900 17.50 17.50 17 0 0 0
15/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
14/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
11/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
10/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
09/08/2017
17.50
 10 17.50 17.50 17.50 0 0 0
08/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
07/08/2017
17.50
 130 17.50 17.50 17.50 0 0 0
04/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
03/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
02/08/2017
17.50
 0 17.50 17.50 17.50 0 0 0
01/08/2017
17.50
 1,000 17.50 17.50 17.40 0 0 0
31/07/2017
17.50
 0 17.50 17.50 17.50 0 0 0
28/07/2017
17.50
 2,833 17.50 17.80 17.50 0 0 0
27/07/2017
17.50
 2,181 17 17.80 17.50 0 43 -0.0
26/07/2017
17
 0 17 17 17 0 0 0
25/07/2017
17
 405 16.50 17 17 0 5 -0.0
24/07/2017
16.50
 0 16.50 16.50 16.50 0 0 0
21/07/2017
16.50
 100 16.20 16.50 16.50 0 0 0
20/07/2017
16.20
 355 17 17 16.20 0 0 0
19/07/2017
17
 100 16.60 17 17 0 0 0
18/07/2017
16.60
 100 16.50 16.60 16.60 0 0 0
17/07/2017
16.50
 3,600 16.70 16.70 16.50 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |