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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |