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

4.70
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
(2025-12-29) 		-0.80 -14.55% 4,600 0 0
4.70
5.50
4.70
2 tháng
(2025-12-01) 		-0.40 -7.84% 6,000 100 0.0
4.60
5.50
4.70
3 tháng
(2025-10-30) 		-0.90 -16.07% 6,100 100 0.0
4.60
5.60
4.70
6 tháng
(2025-08-01) 		-0.60 -11.32% 21,800 100 0.0
4.60
5.60
4.70
12 tháng
(2025-02-03) 		0.20 4.44% 76,457 150 0.0
4.50
6.60
4.70
24 tháng
(2024-02-15) 		-0.50 -9.62% 537,440 -214,550 -1.3
4.50
8.20
4.70
36 tháng
(2023-02-13) 		1 27.03% 1,207,127 -215,050 -1.3
3.70
8.90
4.70
60 tháng
(2021-02-23) 		-1 -17.54% 2,270,122 -173,453 -0.9
2.90
9.10
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/07/2015
7.76
 22,502 7.84 8.32 7.68 7,000 1,000 0.1
16/07/2015
7.84
 1,000 7.92 7.92 7.84 0 0 0
15/07/2015
7.92
 6,600 7.92 7.92 7.68 1,300 0 0.0
14/07/2015
7.92
 87,730 7.68 7.92 7.68 13,100 2,000 0.1
13/07/2015
7.68
 46,000 7.68 8.24 7.60 4,200 0 0.0
10/07/2015
7.68
 5,930 7.68 8.00 7.68 2,100 0 0.0
09/07/2015
7.68
 500 7.76 7.76 7.68 100 0 0.0
08/07/2015
7.76
 19,900 7.92 7.92 7.60 100 0 0.0
07/07/2015
7.92
 9,900 7.92 7.92 7.68 100 0 0.0
06/07/2015
7.92
 7,484 7.68 8.00 7.68 1,500 0 0.0
03/07/2015
7.68
 21,300 7.68 7.76 7.60 5,000 0 0.0
02/07/2015
7.68
 11,400 7.68 7.68 7.60 0 0 0
01/07/2015
7.68
 18,500 8.16 8.16 7.52 0 0 0
30/06/2015
8.16
 500 8.16 8.16 8.16 0 0 0
29/06/2015
8.16
 800 7.84 8.16 7.60 700 0 0.0
26/06/2015
7.84
 100 7.68 7.84 7.84 100 0 0.0
25/06/2015
7.68
 20,600 8.00 8.00 7.52 100 0 0.0
24/06/2015
8.00
 9,400 7.76 8.00 7.68 2,500 0 0.0
23/06/2015
7.76
 6,200 7.84 7.84 7.76 0 0 0
22/06/2015
7.84
 2,500 7.92 7.92 7.76 0 0 0
19/06/2015
7.92
 2,000 7.76 7.92 7.68 100 0 0.0
18/06/2015
7.76
 1,600 7.76 7.76 7.76 0 0 0
17/06/2015
7.76
 5,200 7.68 7.76 7.68 0 0 0
16/06/2015
7.68
 4,400 7.92 7.92 7.68 0 0 0
15/06/2015
7.92
 4,200 8.08 8.16 7.92 200 0 0.0
12/06/2015
8.08
 2,900 7.76 8.16 7.76 300 0 0.0
11/06/2015
7.76
 4,800 7.84 8.24 7.68 3,900 0 0.0
10/06/2015
7.84
 3,800 7.92 8.24 7.84 600 0 0.0
09/06/2015
7.92
 1,900 8.40 8.40 7.76 0 0 0
08/06/2015
8.40
 100 7.84 8.40 8.40 100 0 0.0
05/06/2015
7.84
 200 7.92 7.92 7.60 100 0 0.0
04/06/2015
7.92
 1,300 8.08 8.08 7.92 0 0 0
03/06/2015
8.08
 20,500 7.60 8.08 7.44 8,100 0 0.1
02/06/2015
7.60
 2,900 7.60 7.60 7.60 0 0 0
01/06/2015
7.60
 8,200 7.68 7.68 7.52 0 0 0
29/05/2015
7.68
 13,200 7.84 7.84 7.60 0 0 0
28/05/2015
7.84
 155 7.68 7.84 7.84 0 0 0
27/05/2015
7.68
 11,100 8.00 8.08 7.68 100 0 0.0
26/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
25/05/2015
8.00
 300 8.00 8.00 7.68 100 0 0.0
22/05/2015
8.00
 600 8.00 8.00 7.76 100 0 0.0
21/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
20/05/2015
8.00
 18,900 7.92 8.00 7.68 100 0 0.0
19/05/2015
7.92
 10,100 7.92 7.92 7.68 100 0 0.0
18/05/2015
7.92
 0 7.92 7.92 7.92 0 0 0
15/05/2015
7.92
 1,200 8.16 8.16 7.76 200 0 0.0
14/05/2015
8.16
 7,500 8.40 8.40 7.68 300 0 0.0
13/05/2015
8.40
 0 8.40 8.40 8.40 0 0 0
12/05/2015
8.40
 21,600 7.84 8.40 7.52 7,000 0 0.1
11/05/2015
7.84
 8,500 8.00 8.00 7.84 0 0 0
08/05/2015
8.00
 5,000 8.08 8.08 8.00 0 0 0
07/05/2015
8.08
 724 8.16 8.16 8.08 0 0 0
06/05/2015
8.16
 1,863 8.32 8.32 7.76 100 0 0.0
05/05/2015
8.32
 5,900 8.40 8.40 7.84 100 0 0.0
04/05/2015
8.40
 10,615 8.40 8.40 8.00 2,400 0 0.0
27/04/2015
8.40
 7,600 8.16 8.40 8.00 5,000 0 0.1
24/04/2015
8.16
 1,021 8.16 8.16 8.16 0 0 0
23/04/2015
8.16
 1,800 8.24 8.24 8.08 200 0 0.0
22/04/2015
8.24
 0 8.24 8.24 8.24 0 0 0
21/04/2015
8.24
 14,300 8.40 8.40 8.08 7,200 0 0.1
20/04/2015
8.40
 5,900 8.40 8.40 8.08 3,800 0 0.0
17/04/2015
8.40
 350 8.40 8.40 8.40 0 0 0
16/04/2015
8.40
 16,700 8.00 8.40 8.00 3,100 0 0.0
15/04/2015
8.00
 8,700 8.08 8.08 8.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |