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

5.20
0.20
(4%)
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
(2026-02-23) 		-1.10 -18.03% 2,300 0 0
5
6.10
5.20
2 tháng
(2026-01-19) 		0 0% 5,100 0 0
4.70
6.10
5.20
3 tháng
(2025-12-22) 		-0.50 -9.09% 9,500 0 0
4.70
6.10
5.20
6 tháng
(2025-09-22) 		-0.10 -1.96% 11,100 100 0.0
4.60
6.10
5.20
12 tháng
(2025-03-25) 		-0.50 -9.09% 72,400 0 -0
4.60
6.60
5.20
24 tháng
(2024-04-01) 		-0.80 -13.79% 541,533 -214,750 -1.3
4.50
8.20
5.20
36 tháng
(2023-04-05) 		-2.50 -33.33% 1,209,977 -215,150 -1.3
4.50
8.90
5.20
60 tháng
(2021-04-15) 		-3.50 -41.18% 2,112,276 -176,453 -1.0
2.90
9.10
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |