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)
14/07/2017
16.70
 45 16.70 16.70 16.70 0 0 0
13/07/2017
16.70
 200 17.40 17.40 16.70 0 0 0
12/07/2017
17.40
 0 17.40 17.40 17.40 0 0 0
11/07/2017
17.40
 5,329 15.90 17.40 16 0 0 0
10/07/2017
15.90
 56 15.90 15.90 15.90 0 0 0
07/07/2017
15.90
 100 17.20 17.20 15.90 0 0 0
06/07/2017
17.20
 40 17.20 17.20 17.20 0 0 0
05/07/2017
17.20
 0 17.20 17.20 17.20 0 0 0
04/07/2017
17.20
 500 17.10 17.20 17.20 0 0 0
03/07/2017
17.10
 0 17.10 17.10 17.10 0 0 0
30/06/2017
17.10
 0 17.10 17.10 17.10 0 0 0
29/06/2017
17.10
 0 17.10 17.10 17.10 0 0 0
28/06/2017
17.10
 3,411 16.50 17.10 17 0 0 0
27/06/2017
16.50
 300 17 17 16.50 0 0 0
26/06/2017
17
 100 16.50 17 17 0 0 0
23/06/2017
16.50
 10 16.50 16.50 16.50 0 0 0
22/06/2017
16.50
 0 16.50 16.50 16.50 0 0 0
21/06/2017
16.50
 400 16.30 16.50 16.50 0 0 0
20/06/2017
16.30
 172 16.60 16.60 16.30 0 0 0
19/06/2017
16.60
 50,900 16.30 17.90 16.50 0 0 0
16/06/2017
16.30
 221 16.10 16.30 16.30 0 0 0
15/06/2017
16.10
 200 16.50 17 16.10 0 0 0
14/06/2017
16.50
 8,820 15.80 17.30 16.50 0 0 0
13/06/2017
15.80
 0 15.80 15.80 15.80 0 0 0
12/06/2017
15.80
 26,800 15.60 17.10 15.80 0 0 0
09/06/2017
15.60
 0 15.60 15.60 15.60 0 0 0
08/06/2017
15.60
 1,583 16.70 16.70 15.60 0 0 0
07/06/2017
16.70
 100 17.50 17.50 16.70 0 0 0
06/06/2017
17.50
 0 17.50 17.50 17.50 0 0 0
05/06/2017
17.50
 31,500 16 17.50 16.50 0 0 0
02/06/2017
16
 100 16.50 16.50 16 0 0 0
01/06/2017
16.50
 900 16.50 16.50 16.50 0 0 0
31/05/2017
16.50
 1,771 15.40 16.50 16.50 0 0 0
30/05/2017
15.40
 10,530 15.60 17 15.40 0 0 0
29/05/2017
15.60
 13,800 15.70 16.60 15 0 0 0
26/05/2017
15.70
 40 15.70 15.70 15.70 0 0 0
25/05/2017
15.70
 0 15.70 15.70 15.70 0 0 0
24/05/2017
15.70
 0 15.70 15.70 15.70 0 0 0
23/05/2017
15.70
 730 16.70 16.70 15.70 0 0 0
22/05/2017
16.70
 34,208 15.60 16.70 16.70 0 0 0
19/05/2017
15.60
 0 15.60 15.60 15.60 0 0 0
18/05/2017
15.60
 20,850 15.50 17 15.60 0 0 0
17/05/2017
15.50
 12,900 15 16.50 15.50 0 0 0
16/05/2017
15
 1,900 15 16.50 15 0 0 0
15/05/2017
15
 1,100 14.70 16.10 15 0 0 0
12/05/2017
14.70
 2,800 15 16.40 14.70 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 5%
11/05/2017
15
 700 15 15 15 0 0 0
10/05/2017
15.00
 400 15.10 15.10 15.00 0 0 0
09/05/2017
15.10
 800 15.48 15.48 15.10 0 0 0
08/05/2017
15.48
 300 15.19 15.48 14.52 0 0 0
05/05/2017
15.19
 230 16.26 16.26 15.19 0 0 0
04/05/2017
16.26
 2,910 15.58 16.26 15.97 0 0 0
03/05/2017
15.58
 1,500 15.48 15.58 15.00 0 1,300 -0.0
28/04/2017
15.48
 100 15.97 15.97 15.48 0 593,000 -9.8
27/04/2017
15.97
 0 15.97 15.97 15.97 0 0 0
26/04/2017
15.97
 1,300 17.71 17.71 15.97 600 0 0.0
25/04/2017
17.71
 2,500 17.81 17.81 16.06 500 0 0.0
24/04/2017
17.81
 1,500 16.55 17.90 15.58 200 0 0.0
21/04/2017
16.55
 100 18.39 18.39 16.55 0 0 0
20/04/2017
18.39
 2,600 18.39 18.39 16.55 2,100 0 0.0
19/04/2017
18.39
 146 17.03 18.39 18.39 100 0 0.0
18/04/2017
17.03
 5,500 17.42 17.61 15.68 300 0 0.0
17/04/2017
17.42
 200 16.94 17.42 16.94 200 0 0.0
14/04/2017
16.94
 2,500 16.06 17.61 15.00 1,500 0 0.0
13/04/2017
16.06
 2,350 15.00 16.45 15.10 900 0 0.0
12/04/2017
15.00
 200 15.97 17.03 15.00 100 0 0.0
11/04/2017
15.97
 200 15.58 16.94 15.97 100 0 0.0
10/04/2017
15.58
 1,087 15.29 16.74 15.29 1,000 0 0.0
07/04/2017
15.29
 100 16.84 16.84 15.29 0 0 0
05/04/2017
16.84
 200 16.84 16.84 15.29 100 0 0.0
04/04/2017
16.84
 1,100 16.35 17.42 15.00 1,100 0 0.0
03/04/2017
16.35
 860 16.16 16.45 15.00 600 0 0.0
31/03/2017
16.16
 8,700 14.81 16.16 14.81 8,400 0 0.1
30/03/2017
14.81
 5,500 14.61 15.00 14.71 500 0 0.0
29/03/2017
14.61
 7,600 14.61 15.00 14.52 200 0 0.0
28/03/2017
14.61
 6,450 14.81 14.81 14.52 0 0 0
27/03/2017
14.81
 20,820 14.90 15.00 14.52 500 0 0.0
24/03/2017
14.90
 800 14.71 15.00 14.61 600 0 0.0
23/03/2017
14.71
 120 14.71 14.71 14.71 0 0 0
22/03/2017
14.71
 20,236 14.61 14.71 14.52 100 0 0.0
21/03/2017
14.61
 16,200 14.32 15.48 14.42 1,800 0 0.0
20/03/2017: Cổ tức tiền mặt tỉ lệ: 10%
20/03/2017
14.32
 2,800 14.42 15.29 14.32 2,300 0 0.0
17/03/2017
14.42
 22,900 14.24 15.42 13.88 6,600 0 0.1
16/03/2017
14.24
 25,000 13.78 14.33 13.78 1,500 0 0.0
15/03/2017
13.78
 9,215 13.78 13.97 13.60 100 80 0.0
14/03/2017
13.78
 1,024 13.88 13.88 13.78 0 0 0
13/03/2017
13.88
 3,301 13.69 14.51 13.88 500 0 0.0
10/03/2017
13.69
 2,284 13.97 14.33 13.60 100 0 0.0
09/03/2017
13.97
 2,422 13.51 14.15 13.60 200 0 0.0
08/03/2017
13.51
 1,420 14.06 14.51 13.51 400 0 0.0
07/03/2017
14.06
 310 14.51 14.51 13.60 200 0 0.0
06/03/2017
14.51
 383 13.88 14.51 14.06 300 0 0.0
03/03/2017
13.88
 1,100 13.97 13.97 13.24 100 0 0.0
02/03/2017
13.97
 500 14.06 14.06 13.97 200 0 0.0
01/03/2017
14.06
 3,103 14.15 14.15 12.79 400 0 0.0
28/02/2017
14.15
 19,600 13.97 14.69 14.06 19,600 0 0.3
27/02/2017
13.97
 1,200 13.97 13.97 13.60 1,100 0 0.0
24/02/2017
13.97
 700 14.96 14.96 13.51 100 0 0.0
23/02/2017
14.96
 2,800 13.69 14.96 12.97 2,200 0 0.0
22/02/2017
13.69
 0 13.69 13.69 13.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |