Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
26
27
28
>>

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

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

THỐNG KÊ GIAO DỊCH