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)
18/03/2016: Cổ tức tiền mặt tỉ lệ: 9%
18/03/2016
13.39
 3,960 12.71 13.48 12.80 200 0 0.0
17/03/2016
12.71
 17,500 12.63 13.75 12.71 600 0 0.0
16/03/2016
12.63
 22,200 12.63 12.79 12.39 300 0 0.0
15/03/2016
12.63
 1,500 12.71 12.71 12.47 100 0 0.0
14/03/2016
12.71
 8,600 12.87 12.87 12.39 300 200 0.0
11/03/2016
12.87
 19,600 12.31 12.87 12.31 3,300 0 0.1
10/03/2016
12.31
 2,600 12.55 12.95 12.31 300 0 0.0
09/03/2016
12.55
 37,600 13.75 13.75 12.55 300 0 0.0
08/03/2016
13.75
 41,600 12.71 13.91 12.71 11,100 0 0.2
07/03/2016
12.71
 21,200 12.07 13.27 12.39 1,900 0 0.0
04/03/2016
12.07
 18,500 11.91 12.07 11.67 3,500 0 0.1
03/03/2016
11.91
 2,000 11.91 12.79 11.75 1,300 0 0.0
02/03/2016
11.91
 1,100 12.15 13.11 11.83 700 0 0.0
01/03/2016
12.15
 800 12.15 12.15 12.15 800 0 0.0
29/02/2016
12.15
 2,200 11.83 12.15 11.67 2,100 0 0.0
26/02/2016
11.83
 2,800 11.75 11.91 11.19 2,600 0 0.0
25/02/2016
11.75
 1,300 11.59 11.75 11.19 1,100 0 0.0
24/02/2016
11.59
 900 11.67 11.99 11.59 300 0 0.0
23/02/2016
11.67
 1,200 11.67 11.67 11.19 400 0 0.0
22/02/2016
11.67
 1,000 11.43 11.99 11.59 500 0 0.0
19/02/2016
11.43
 25,000 11.11 11.51 11.19 1,700 0 0.0
18/02/2016
11.11
 400 11.11 11.51 11.11 100 0 0.0
17/02/2016
11.11
 24,505 11.11 11.43 11.11 200 2,000 -0.0
16/02/2016
11.11
 6,800 11.67 11.91 11.11 900 0 0.0
15/02/2016
11.67
 1,500 11.43 11.83 11.27 1,400 0 0.0
05/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
04/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
03/02/2016
11.43
 700 11.51 11.51 11.43 700 0 0.0
02/02/2016
11.51
 500 11.59 11.75 11.51 500 0 0.0
01/02/2016
11.59
 700 11.35 11.59 11.27 400 0 0.0
29/01/2016
11.35
 500 11.43 11.43 11.35 0 0 0
28/01/2016
11.43
 5,400 11.03 11.59 10.87 3,700 0 0.1
27/01/2016
11.03
 15,200 11.03 11.59 10.95 1,600 0 0.0
26/01/2016
11.03
 10,100 11.51 11.59 11.03 100 0 0.0
25/01/2016
11.51
 20,400 11.11 11.59 11.03 900 0 0.0
22/01/2016
11.11
 4,600 10.79 11.51 10.95 500 0 0.0
21/01/2016
10.79
 30,100 11.11 11.35 10.79 900 0 0.0
20/01/2016
11.11
 2,200 10.87 11.51 10.79 300 0 0.0
19/01/2016
10.87
 14,300 10.87 11.75 10.79 700 4,800 -0.1
18/01/2016
10.87
 50,700 10.95 10.95 10.87 1,500 2,100 -0.0
15/01/2016
10.95
 15,900 10.95 10.95 10.87 0 0 0
14/01/2016
10.95
 25,400 10.95 10.95 10.72 100 0 0.0
13/01/2016
10.95
 15,000 10.72 11.67 10.72 300 0 0.0
12/01/2016
10.72
 32,700 10.64 10.87 10.64 500 0 0.0
11/01/2016
10.64
 65,300 10.40 10.95 10.40 200 0 0.0
08/01/2016
10.40
 8,200 10.08 10.64 10.24 300 0 0.0
07/01/2016
10.08
 15,600 10.16 11.03 10.08 400 0 0.0
06/01/2016
10.16
 500 10.79 10.79 10.16 0 0 0
05/01/2016
10.79
 100 10.08 10.79 10.79 100 0 0.0
04/01/2016
10.08
 160 10.95 10.95 10.08 0 0 0
31/12/2015
10.95
 0 10.95 10.95 10.95 0 0 0
30/12/2015
10.95
 12,900 10.72 11.03 10.72 200 0 0.0
29/12/2015
10.72
 7,400 10.79 10.79 10.72 0 0 0
28/12/2015
10.79
 8,300 10.87 10.87 10.00 5,300 0 0.1
25/12/2015
10.87
 58,100 11.03 11.03 10.87 0 44,000 -0.6
24/12/2015
11.03
 38,600 10.32 11.03 10.56 2,500 0 0.0
23/12/2015
10.32
 400 10.79 11.03 10.32 100 0 0.0
22/12/2015
10.79
 14,000 10.79 10.79 10.79 0 0 0
21/12/2015
10.79
 11,000 10.95 10.95 10.79 0 0 0
18/12/2015
10.95
 3,500 10.64 10.95 10.64 700 0 0.0
17/12/2015
10.64
 100 10.95 10.95 10.64 0 0 0
16/12/2015
10.95
 16,100 10.48 10.95 10.56 5,100 0 0.1
15/12/2015
10.48
 110,400 10.48 10.72 10.48 200 0 0.0
14/12/2015
10.48
 28,400 10.48 10.48 10.40 0 0 0
11/12/2015
10.48
 92,519 10.32 10.48 10.32 200 0 0.0
10/12/2015
10.32
 105,900 10.32 10.40 10.24 0 0 0
09/12/2015
10.32
 3,700 10.24 10.87 10.00 300 0 0.0
08/12/2015
10.24
 600 10.32 10.32 10.24 600 0 0.0
07/12/2015
10.32
 2,800 10.32 10.72 10.24 300 0 0.0
04/12/2015
10.32
 33,000 10.00 10.40 9.68 4,800 0 0.1
03/12/2015
10.00
 16,700 10.00 10.16 9.60 400 0 0.0
02/12/2015
10.00
 18,900 9.84 10.00 9.60 900 0 0.0
01/12/2015
9.84
 18,500 10.08 10.08 9.84 600 0 0.0
30/11/2015
10.08
 9,300 10.00 10.08 9.52 900 0 0.0
27/11/2015
10.00
 29,600 9.76 10.00 9.68 2,600 0 0.0
26/11/2015
9.76
 6,700 9.36 9.76 9.36 200 0 0.0
25/11/2015
9.36
 2,700 9.60 9.60 9.28 200 0 0.0
24/11/2015
9.60
 24,400 9.52 9.60 9.36 700 0 0.0
23/11/2015
9.52
 21,700 9.68 9.84 9.36 300 0 0.0
20/11/2015
9.68
 5,700 9.60 9.92 8.80 300 0 0.0
19/11/2015
9.60
 10,800 9.20 9.68 9.20 3,000 0 0.0
18/11/2015
9.20
 26,000 9.20 9.52 9.20 700 0 0.0
17/11/2015
9.20
 6,900 9.44 9.44 9.20 200 0 0.0
16/11/2015
9.44
 47,500 9.28 10.00 8.96 5,100 0 0.1
13/11/2015
9.28
 1,000 9.12 9.44 9.12 500 0 0.0
12/11/2015
9.12
 26,500 9.20 9.44 9.04 1,700 0 0.0
11/11/2015
9.20
 8,900 9.20 9.20 9.04 400 0 0.0
10/11/2015
9.20
 29,300 9.04 9.36 8.96 600 0 0.0
09/11/2015
9.04
 17,900 9.52 9.52 9.04 900 0 0.0
06/11/2015
9.52
 13,311 9.44 9.52 9.20 3,400 0 0.0
05/11/2015
9.44
 46,300 9.12 9.92 9.04 22,900 0 0.3
04/11/2015
9.12
 60,300 9.04 9.12 8.96 3,100 0 0.0
03/11/2015
9.04
 32,100 8.80 9.12 8.64 2,400 0 0.0
02/11/2015
8.80
 25,100 9.04 9.04 8.80 0 0 0
30/10/2015
9.04
 72,700 9.28 9.28 9.04 0 0 0
29/10/2015
9.28
 42,600 9.12 9.28 9.12 0 0 0
28/10/2015
9.12
 56,700 8.96 9.52 8.96 300 0 0.0
27/10/2015
8.96
 56,304 8.80 9.36 8.88 5,000 0 0.1
26/10/2015
8.80
 70,700 8.64 9.20 8.64 7,100 0 0.1
23/10/2015
8.64
 23,900 8.72 8.72 8.48 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |