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)
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
21/02/2017
13.69
 304 13.51 13.69 12.79 100 7 0.0
20/02/2017
13.51
 1,000 13.51 13.51 12.70 100 0 0.0
17/02/2017
13.51
 2,700 14.06 14.06 13.24 0 0 0
16/02/2017
14.06
 100 13.60 14.06 14.06 100 0 0.0
15/02/2017
13.60
 111 14.06 14.06 13.60 0 0 0
14/02/2017
14.06
 200 14.06 14.06 13.24 100 0 0.0
13/02/2017
14.06
 100 13.60 14.06 14.06 100 0 0.0
10/02/2017
13.60
 1,000 13.60 14.33 13.60 100 0 0.0
09/02/2017
13.60
 20,057 14.06 14.06 13.51 0 0 0
08/02/2017
14.06
 0 14.06 14.06 14.06 0 0 0
07/02/2017
14.06
 0 14.06 14.06 14.06 0 0 0
06/02/2017
14.06
 0 14.06 14.06 14.06 0 0 0
03/02/2017
14.06
 0 14.06 14.06 14.06 0 0 0
02/02/2017
14.06
 0 14.06 14.06 14.06 0 0 0
25/01/2017
14.06
 0 14.06 14.06 14.06 0 0 0
24/01/2017
14.06
 0 14.06 14.06 14.06 0 0 0
23/01/2017
14.06
 150 13.60 14.06 14.06 100 0 0.0
20/01/2017
13.60
 500 13.78 14.06 13.42 200 0 0.0
19/01/2017
13.78
 300 13.88 13.88 13.78 300 0 0.0
18/01/2017
13.88
 200 13.69 13.88 13.88 200 0 0.0
17/01/2017
13.69
 800 13.42 14.06 13.33 600 0 0.0
16/01/2017
13.42
 500 13.69 13.69 13.42 0 0 0
13/01/2017
13.69
 2,810 13.97 13.97 12.70 700 0 0.0
12/01/2017
13.97
 0 13.97 13.97 13.97 0 0 0
11/01/2017
13.97
 100 13.88 13.97 13.97 100 0 0.0
10/01/2017
13.88
 200 13.97 13.97 13.88 200 0 0.0
09/01/2017
13.97
 100 13.97 13.97 13.97 100 0 0.0
06/01/2017
13.97
 1,900 14.06 14.06 12.70 100 0 0.0
05/01/2017
14.06
 1,800 14.06 14.51 13.60 300 0 0.0
04/01/2017
14.06
 1,600 13.97 15.05 13.60 600 0 0.0
03/01/2017
13.97
 2,200 14.42 14.42 13.15 200 0 0.0
30/12/2016
14.42
 6,914 13.88 14.78 13.88 6,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |