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)
29/12/2016
13.88
 21,000 13.97 14.24 13.33 300 0 0.0
28/12/2016
13.97
 1,600 13.97 14.51 13.60 400 0 0.0
27/12/2016
13.97
 700 13.60 13.97 13.97 100 0 0.0
26/12/2016
13.60
 1,100 13.60 14.15 13.60 900 0 0.0
23/12/2016
13.60
 900 14.24 14.24 13.60 100 0 0.0
22/12/2016
14.24
 700 14.06 14.42 14.24 700 0 0.0
21/12/2016
14.06
 4,500 14.96 14.96 13.60 400 0 0.0
20/12/2016
14.96
 0 14.96 14.96 14.96 0 0 0
19/12/2016
14.96
 0 14.96 14.96 14.96 0 0 0
16/12/2016
14.96
 100 14.42 14.96 14.96 100 0 0.0
15/12/2016
14.42
 12,100 14.06 14.51 14.06 400 0 0.0
14/12/2016
14.06
 9,700 13.88 14.87 13.97 500 0 0.0
13/12/2016
13.88
 2,300 15.33 15.33 13.88 200 0 0.0
12/12/2016
15.33
 2,410 15.42 15.78 13.88 300 0 0.0
09/12/2016
15.42
 100 14.69 15.42 15.42 100 0 0.0
08/12/2016
14.69
 2,600 16.23 16.96 14.69 800 0 0.0
07/12/2016
16.23
 100 15.42 16.23 16.23 100 0 0.0
06/12/2016
15.42
 900 15.42 16.32 15.42 200 0 0.0
05/12/2016
15.42
 600 16.60 17.23 14.96 300 0 0.0
02/12/2016
16.60
 200 18.41 19.04 16.60 100 0 0.0
01/12/2016
18.41
 0 18.41 18.41 18.41 0 0 0
30/11/2016
18.41
 2,300 17.23 18.59 15.51 2,300 0 0.0
29/11/2016
17.23
 1 17.23 17.23 17.23 0 0 0
28/11/2016
17.23
 0 17.23 17.23 17.23 0 0 0
25/11/2016
17.23
 0 17.23 17.23 17.23 0 0 0
24/11/2016
17.23
 0 17.23 17.23 17.23 0 0 0
23/11/2016
17.23
 0 17.23 17.23 17.23 0 0 0
22/11/2016
17.23
 242 17.14 17.23 16.78 200 0 0.0
21/11/2016
17.14
 0 17.14 17.14 17.14 0 0 0
18/11/2016
17.14
 0 17.14 17.14 17.14 0 0 0
17/11/2016
17.14
 1,591 15.60 17.14 15.42 1,500 0 0.0
16/11/2016
15.60
 400 14.78 15.60 14.78 400 0 0.0
15/11/2016
14.78
 6,700 14.24 14.96 13.42 5,500 0 0.1
14/11/2016
14.24
 28,500 13.51 14.51 13.51 900 25,500 -0.4
11/11/2016
13.51
 2,204 14.69 14.69 13.42 2,100 0 0.0
10/11/2016
14.69
 1,200 13.97 14.69 14.33 1,200 0 0.0
09/11/2016
13.97
 19,100 13.33 14.24 13.42 3,100 7,900 -0.1
08/11/2016
13.33
 9,071 14.33 14.33 13.15 8,800 3,700 0.1
07/11/2016
14.33
 0 14.33 14.33 14.33 0 0 0
04/11/2016
14.33
 0 14.33 14.33 14.33 0 0 0
03/11/2016
14.33
 90 14.33 14.33 14.33 0 0 0
02/11/2016
14.33
 30,600 13.69 14.33 13.33 21,600 20,200 0.0
01/11/2016
13.69
 11,100 13.42 13.88 13.15 10,400 0 0.2
31/10/2016
13.42
 4,000 13.60 13.60 13.42 0 0 0
28/10/2016
13.60
 300 13.69 13.69 13.60 200 0 0.0
27/10/2016
13.69
 65 13.69 13.69 13.69 0 0 0
26/10/2016
13.69
 3,900 13.78 14.15 13.06 1,100 0 0.0
25/10/2016
13.78
 1,840 13.60 14.33 13.06 500 0 0.0
24/10/2016
13.60
 500 14.33 14.33 13.60 0 0 0
21/10/2016
14.33
 100 14.51 14.51 14.33 0 0 0
20/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
19/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
18/10/2016
14.51
 0 14.51 14.51 14.51 0 0 0
17/10/2016
14.51
 6,100 14.87 15.87 14.06 400 0 0.0
14/10/2016
14.87
 4,181 15.87 15.87 14.51 500 1,700 -0.0
13/10/2016
15.87
 0 15.87 15.87 15.87 0 0 0
12/10/2016
15.87
 500 14.69 15.87 15.14 500 0 0.0
11/10/2016
14.69
 1,081 14.87 14.87 14.69 0 0 0
10/10/2016
14.87
 0 14.87 14.87 14.87 0 0 0
07/10/2016
14.87
 300 14.51 14.87 14.87 300 0 0.0
06/10/2016
14.51
 100 14.87 14.87 14.51 100 0 0.0
05/10/2016
14.87
 700 14.69 14.87 14.87 0 0 0
04/10/2016
14.69
 0 14.69 14.69 14.69 0 0 0
03/10/2016
14.69
 200 14.96 14.96 14.69 200 0 0.0
30/09/2016
14.96
 700 14.78 14.96 14.51 600 0 0.0
29/09/2016
14.78
 0 14.78 14.78 14.78 0 0 0
28/09/2016
14.78
 1,100 14.60 15.33 14.51 200 0 0.0
27/09/2016
14.60
 300 15.05 15.42 14.60 100 0 0.0
26/09/2016
15.05
 8,010 15.87 16.78 14.96 7,300 0 0.1
23/09/2016
15.87
 1,500 14.51 15.87 14.96 1,500 0 0.0
22/09/2016
14.51
 4,210 15.24 15.24 14.51 0 0 0
21/09/2016
15.24
 1,386 15.24 15.87 14.51 300 0 0.0
20/09/2016
15.24
 406 15.24 15.24 14.51 300 0 0.0
19/09/2016
15.24
 9,800 15.14 15.87 14.51 600 0 0.0
16/09/2016
15.14
 3,200 14.60 15.14 14.51 1,200 200 0.0
15/09/2016
14.60
 1,000 14.60 15.33 14.33 400 0 0.0
14/09/2016
14.60
 13,210 14.51 14.69 13.88 400 0 0.0
13/09/2016
14.51
 1,400 14.78 14.78 14.06 300 0 0.0
12/09/2016
14.78
 300 14.78 14.78 14.78 300 0 0.0
09/09/2016
14.78
 500 14.78 14.78 13.42 400 0 0.0
08/09/2016
14.78
 1,200 14.51 15.05 14.78 1,200 0 0.0
07/09/2016
14.51
 600 14.96 14.96 14.51 200 0 0.0
06/09/2016
14.96
 250 14.60 14.96 14.96 200 0 0.0
05/09/2016
14.60
 500 14.42 15.42 14.24 400 0 0.0
01/09/2016
14.42
 3,200 14.69 15.33 14.33 1,000 0 0.0
31/08/2016
14.69
 400 15.05 15.87 14.69 200 0 0.0
30/08/2016
15.05
 1,600 14.51 15.33 14.51 800 0 0.0
29/08/2016
14.51
 900 14.96 14.96 14.24 300 0 0.0
26/08/2016
14.96
 2,800 14.69 15.14 14.33 2,700 0 0.0
25/08/2016
14.69
 1,000 15.24 15.24 14.06 100 0 0.0
24/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
23/08/2016
15.24
 1,204 15.69 15.69 14.42 400 0 0.0
22/08/2016
15.69
 223 15.42 15.69 15.42 200 0 0.0
19/08/2016
15.42
 0 15.42 15.42 15.42 0 0 0
18/08/2016
15.42
 600 15.33 15.60 14.51 300 0 0.0
17/08/2016
15.33
 300 14.87 15.60 14.15 200 0 0.0
16/08/2016
14.87
 900 15.33 15.33 14.24 700 0 0.0
15/08/2016
15.33
 100 15.33 15.33 15.33 100 0 0.0
12/08/2016
15.33
 3,520 16.32 16.32 14.69 1,200 0 0.0
11/08/2016
16.32
 600 15.24 16.32 15.24 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |