CTCP Chế tạo kết cấu Thép Vneco.SSM (ssm)

5.10
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
(2025-11-05) 		-0.50 -8.93% 100 0 0
5.10
5.60
5.10
2 tháng
(2025-10-06) 		-0.50 -8.93% 100 0 0
5.10
5.60
5.10
3 tháng
(2025-09-08) 		-0.50 -8.93% 300 0 0
5.10
5.60
5.10
6 tháng
(2025-06-09) 		0.10 2% 39,500 0 0
5
6.60
5.10
12 tháng
(2024-12-10) 		0.50 10.87% 71,061 50 0.0
4.50
6.60
5.10
24 tháng
(2023-12-18) 		0.40 8.51% 531,640 -214,650 -1.3
4.50
8.20
5.10
36 tháng
(2022-12-21) 		0.60 13.33% 1,203,098 -215,050 -1.3
3.60
8.90
5.10
60 tháng
(2020-12-31) 		-0.80 -13.56% 2,338,384 -172,053 -0.9
2.90
9.10
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/10/2015
8.72
 45,300 8.64 8.72 8.48 500 0 0.0
21/10/2015
8.64
 57,400 8.88 8.96 8.56 100 0 0.0
20/10/2015
8.88
 62,000 9.44 9.52 8.80 200 0 0.0
19/10/2015
9.44
 123,000 9.12 9.76 9.20 100 0 0.0
16/10/2015
9.12
 183,400 8.32 9.12 8.32 100 0 0.0
15/10/2015
8.32
 43,200 8.32 8.32 8.16 0 0 0
14/10/2015
8.32
 80,600 8.16 8.32 8.08 1,900 51,800 -0.5
13/10/2015
8.16
 39,000 8.24 8.24 8.00 100 0 0.0
12/10/2015
8.24
 1,600 8.00 8.24 8.08 1,600 0 0.0
09/10/2015
8.00
 20,300 8.00 8.00 7.92 100 0 0.0
08/10/2015
8.00
 31,200 8.00 8.00 7.92 100 5,900 -0.1
07/10/2015
8.00
 22,500 8.08 8.08 7.92 100 0 0.0
06/10/2015
8.08
 16,600 8.16 8.16 7.92 0 0 0
05/10/2015
8.16
 14,500 8.08 8.16 7.92 1,500 0 0.0
02/10/2015
8.08
 900 8.08 8.24 8.08 200 0 0.0
01/10/2015
8.08
 17,800 8.16 8.24 7.92 300 0 0.0
30/09/2015
8.16
 115,300 7.84 8.16 7.84 7,000 0 0.1
29/09/2015
7.84
 58,200 8.00 8.00 7.84 3,000 0 0.0
28/09/2015
8.00
 57,100 7.92 8.16 7.76 200 0 0.0
25/09/2015
7.92
 4,200 7.84 8.08 7.84 700 0 0.0
24/09/2015
7.84
 8,000 7.84 7.84 7.84 0 0 0
23/09/2015
7.84
 5,600 8.16 8.16 7.76 0 0 0
22/09/2015
8.16
 17,600 8.08 8.16 7.84 3,600 0 0.0
21/09/2015
8.08
 7,100 8.24 8.24 7.76 100 0 0.0
18/09/2015
8.24
 3,700 7.92 8.24 8.00 3,700 0 0.0
17/09/2015
7.92
 3,600 8.00 8.00 7.84 100 0 0.0
16/09/2015
8.00
 2,500 7.84 8.00 7.84 1,400 0 0.0
15/09/2015
7.84
 7,300 7.84 7.84 7.76 0 0 0
14/09/2015
7.84
 11,100 8.00 8.00 7.84 200 0 0.0
11/09/2015
8.00
 2,100 8.16 8.16 7.84 1,100 0 0.0
10/09/2015
8.16
 2,200 7.92 8.24 7.92 1,200 0 0.0
09/09/2015
7.92
 800 8.24 8.24 7.68 100 0 0.0
08/09/2015
8.24
 19,000 8.32 8.32 7.60 9,000 0 0.1
07/09/2015
8.32
 3,100 7.84 8.32 7.92 3,100 0 0.0
04/09/2015
7.84
 3,800 8.08 8.08 7.68 100 0 0.0
03/09/2015
8.08
 0 8.08 8.08 8.08 0 0 0
01/09/2015
8.08
 0 8.08 8.08 8.08 0 0 0
31/08/2015
8.08
 7,200 8.40 8.40 7.76 4,200 100 0.0
28/08/2015
8.40
 5,700 7.76 8.40 7.52 4,200 0 0.0
27/08/2015
7.76
 600 7.68 7.76 7.60 100 0 0.0
26/08/2015
7.68
 6,200 7.76 7.76 7.60 0 0 0
25/08/2015
7.76
 2,700 7.76 7.76 7.44 100 0 0.0
24/08/2015
7.76
 11,600 7.84 8.32 7.44 1,200 0 0.0
21/08/2015
7.84
 0 7.84 7.84 7.84 0 0 0
20/08/2015
7.84
 1,600 7.84 7.84 7.60 100 0 0.0
19/08/2015
7.84
 12,600 7.84 7.84 7.60 100 0 0.0
18/08/2015
7.84
 1,100 7.68 7.92 7.84 100 0 0.0
17/08/2015
7.68
 19,600 7.92 7.92 7.68 0 0 0
14/08/2015
7.92
 30,200 8.16 8.16 7.68 5,400 0 0.1
13/08/2015
8.16
 29,800 7.92 8.16 7.76 2,600 0 0.0
12/08/2015
7.92
 3,800 8.00 8.00 7.84 1,200 0 0.0
11/08/2015
8.00
 1,300 8.16 8.16 7.84 100 0 0.0
10/08/2015
8.16
 1,000 8.08 8.16 8.16 0 0 0
07/08/2015
8.08
 5,400 8.24 8.24 7.84 200 0 0.0
06/08/2015
8.24
 8,327 8.24 8.24 7.84 2,700 0 0.0
05/08/2015
8.24
 2,216 8.40 8.40 7.92 200 0 0.0
04/08/2015
8.40
 11,401 8.08 8.40 7.84 2,400 1,000 0.0
03/08/2015
8.08
 2,800 8.24 8.24 7.84 300 0 0.0
31/07/2015
8.24
 16,000 8.00 8.32 8.00 1,200 0 0.0
30/07/2015
8.00
 11,400 7.84 8.40 7.76 2,700 0 0.0
29/07/2015
7.84
 4,000 8.00 8.00 7.84 0 0 0
28/07/2015
8.00
 7,900 8.08 8.08 7.84 100 0 0.0
27/07/2015
8.08
 400 8.00 8.08 8.08 400 0 0.0
24/07/2015
8.00
 6,300 8.00 8.00 7.84 200 0 0.0
23/07/2015
8.00
 16,500 8.16 8.40 7.84 500 0 0.0
22/07/2015
8.16
 25,500 8.08 8.16 7.76 3,500 0 0.0
21/07/2015
8.08
 8,670 8.32 8.32 7.84 100 0 0.0
20/07/2015
8.32
 16,000 7.76 8.40 7.84 4,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |