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)
10/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
09/08/2016
15.24
 900 15.33 15.33 14.24 200 0 0.0
08/08/2016
15.33
 500 15.42 15.42 14.69 300 0 0.0
05/08/2016
15.42
 215 16.32 16.32 15.42 0 0 0
04/08/2016
16.32
 520 16.78 16.78 15.24 100 0 0.0
03/08/2016
16.78
 500 16.78 16.78 15.14 100 0 0.0
02/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
01/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
29/07/2016
16.78
 400 15.87 16.78 15.87 400 0 0.0
28/07/2016
15.87
 100 15.24 15.87 15.87 100 0 0.0
27/07/2016
15.24
 210 15.14 15.42 15.24 200 0 0.0
26/07/2016
15.14
 100 13.97 15.14 15.14 100 0 0.0
25/07/2016
13.97
 2,000 15.33 15.33 13.97 100 0 0.0
22/07/2016
15.33
 4,000 15.51 15.87 14.15 2,400 0 0.0
21/07/2016
15.51
 3,000 15.69 15.69 14.15 2,400 0 0.0
20/07/2016
15.69
 100 15.33 15.69 15.69 100 0 0.0
19/07/2016
15.33
 1,623 15.96 16.14 14.60 1,300 0 0.0
18/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
15/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2016
15.96
 200 15.96 16.32 15.96 100 0 0.0
12/07/2016
15.96
 600 16.60 16.60 14.96 100 0 0.0
11/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
08/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
07/07/2016
16.60
 70 16.60 16.60 16.60 0 0 0
06/07/2016
16.60
 100 16.32 16.60 16.60 100 0 0.0
05/07/2016
16.32
 200 15.87 16.32 15.78 200 0 0.0
04/07/2016
15.87
 3,000 14.78 15.87 14.87 2,800 0 0.0
01/07/2016
14.78
 1,000 14.33 14.78 14.42 1,000 0 0.0
30/06/2016
14.33
 760 14.24 14.33 13.51 600 0 0.0
29/06/2016
14.24
 11,300 14.06 14.24 14.06 300 1,600 -0.0
28/06/2016
14.06
 5,300 13.78 14.06 13.60 400 0 0.0
27/06/2016
13.78
 2,900 14.06 14.06 13.33 200 0 0.0
24/06/2016
14.06
 8,326 14.06 14.42 13.60 300 0 0.0
23/06/2016
14.06
 9,422 13.88 14.06 13.42 300 1,500 -0.0
22/06/2016
13.88
 6,678 14.06 14.06 13.60 0 0 0
21/06/2016
14.06
 3,200 14.06 14.06 13.51 700 200 0.0
20/06/2016
14.06
 0 14.06 14.06 14.06 0 0 0
17/06/2016
14.06
 9,320 14.15 14.15 13.51 1,500 200 0.0
16/06/2016
14.15
 400 14.15 14.15 14.15 400 100 0.0
15/06/2016
14.15
 100 13.42 14.15 14.15 100 100 0
14/06/2016
13.42
 2,100 14.06 14.51 13.33 1,700 400 0.0
13/06/2016
14.06
 23,600 13.78 14.51 13.60 1,000 1,100 -0.0
10/06/2016
13.78
 25,910 13.78 13.97 13.51 600 100 0.0
09/06/2016
13.78
 21,000 13.24 13.78 13.33 4,400 0 0.1
08/06/2016
13.24
 13,000 13.42 13.78 13.24 100 0 0.0
07/06/2016
13.42
 2,740 13.51 13.88 13.15 200 0 0.0
06/06/2016
13.51
 0 13.51 13.51 13.51 0 0 0
03/06/2016
13.51
 12,200 13.51 13.51 13.24 1,700 0 0.0
02/06/2016
13.51
 18,200 13.33 13.51 13.24 3,000 0 0.0
01/06/2016
13.33
 7,400 13.60 13.60 13.24 0 0 0
31/05/2016
13.60
 5,700 13.69 13.88 13.33 3,800 0 0.1
30/05/2016
13.69
 5,400 13.78 13.78 13.60 300 0 0.0
27/05/2016
13.78
 1,900 13.51 13.78 13.51 600 0 0.0
26/05/2016
13.51
 1,300 13.88 13.88 13.15 500 0 0.0
25/05/2016
13.88
 1,450 13.51 13.88 13.51 1,400 0 0.0
24/05/2016
13.51
 900 13.60 13.60 12.88 200 0 0.0
23/05/2016
13.60
 800 13.78 13.78 12.70 300 0 0.0
20/05/2016
13.78
 400 14.24 14.33 13.69 300 0 0.0
19/05/2016
14.24
 2,500 13.42 14.69 13.42 2,500 0 0.0
18/05/2016
13.42
 3,200 13.60 13.60 13.06 100 0 0.0
17/05/2016
13.60
 3,300 13.42 13.60 13.33 3,300 0 0.0
16/05/2016
13.42
 600 13.33 13.42 13.33 0 0 0
13/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
12/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
11/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
10/05/2016
13.33
 1,400 13.06 13.33 13.06 100 0 0.0
09/05/2016
13.06
 0 13.06 13.06 13.06 0 0 0
06/05/2016
13.06
 800 12.97 13.60 12.97 300 0 0.0
05/05/2016
12.97
 7,400 12.97 13.15 12.79 200 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
12.97
 5,000 12.97 12.97 12.97 0 0 0
29/04/2016
12.97
 4,550 12.71 12.97 12.63 1,500 0 0.0
28/04/2016
12.71
 3,000 12.63 12.71 12.71 0 0 0
27/04/2016
12.63
 5,600 12.71 12.71 12.63 1,400 0 0.0
26/04/2016
12.71
 389 13.14 13.14 12.71 0 0 0
25/04/2016
13.14
 5,100 12.71 13.14 12.63 100 0 0.0
22/04/2016
12.71
 21,110 12.71 13.39 12.71 300 0 0.0
21/04/2016
12.71
 9,000 12.63 12.88 12.63 100 0 0.0
20/04/2016
12.63
 14,535 12.63 12.63 12.54 0 0 0
19/04/2016
12.63
 6,819 13.05 13.05 12.46 200 0 0.0
15/04/2016
13.05
 57,907 13.14 13.14 12.37 5,400 10,000 -0.1
14/04/2016
13.14
 2,100 12.88 13.56 12.88 300 0 0.0
13/04/2016
12.88
 7,800 12.80 12.88 12.63 1,000 0 0.0
12/04/2016
12.80
 15,000 12.80 13.39 12.63 900 0 0.0
11/04/2016
12.80
 6,814 12.80 12.88 12.29 900 0 0.0
08/04/2016
12.80
 10,600 12.71 12.80 12.54 200 0 0.0
07/04/2016
12.71
 100 12.88 12.88 12.71 100 0 0.0
06/04/2016
12.88
 11,700 12.71 12.88 12.54 400 0 0.0
05/04/2016
12.71
 3,900 12.80 12.97 12.54 3,100 0 0.0
04/04/2016
12.80
 3,600 12.37 13.39 12.54 3,600 0 0.1
01/04/2016
12.37
 3,500 12.97 12.97 12.29 100 0 0.0
31/03/2016
12.97
 2,500 13.05 13.90 12.29 2,100 0 0.0
30/03/2016
13.05
 400 13.14 13.48 13.05 300 0 0.0
29/03/2016
13.14
 1,330 12.04 13.22 12.04 300 0 0.0
28/03/2016
12.04
 4,800 11.87 12.54 11.95 700 0 0.0
25/03/2016
11.87
 6,000 12.71 12.71 11.87 4,800 0 0.1
24/03/2016
12.71
 18,600 12.97 12.97 12.71 3,000 0 0.0
23/03/2016
12.97
 200 13.14 13.14 12.97 200 0 0.0
22/03/2016
13.14
 8,700 13.14 13.14 12.71 3,800 0 0.1
21/03/2016
13.14
 2,800 13.39 13.56 12.97 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |