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)
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
14/04/2015
8.08
 6,600 8.24 8.24 8.00 0 0 0
13/04/2015
8.24
 2,700 8.40 8.40 8.08 200 0 0.0
10/04/2015
8.40
 19,400 8.40 8.40 8.00 4,600 0 0.0
09/04/2015
8.40
 16,500 8.16 8.48 8.16 5,100 0 0.1
08/04/2015
8.16
 7,900 8.32 8.32 8.16 0 0 0
07/04/2015
8.32
 7,300 8.32 8.32 8.24 100 0 0.0
06/04/2015
8.32
 7,100 8.32 8.56 8.16 4,100 0 0.0
03/04/2015
8.32
 900 8.40 8.40 8.00 300 0 0.0
02/04/2015
8.40
 0 8.40 8.40 8.40 0 0 0
01/04/2015
8.40
 7,700 8.48 8.48 7.76 4,000 0 0.0
31/03/2015
8.48
 4,800 8.24 8.48 8.00 100 0 0.0
30/03/2015
8.24
 2,100 8.40 8.40 8.24 0 900 -0.0
27/03/2015: Cổ tức tiền mặt tỉ lệ: 12%
27/03/2015
8.40
 4,800 8.24 8.80 8.40 1,600 0 0.0
26/03/2015
8.24
 28,616 8.38 8.38 8.24 0 0 0
25/03/2015
8.38
 1,800 8.38 8.38 8.38 0 0 0
24/03/2015
8.38
 14,700 8.38 8.38 8.16 0 3,000 -0.0
23/03/2015
8.38
 46,800 8.45 8.52 8.16 0 0 0
20/03/2015
8.45
 18,100 8.45 8.45 8.31 1,600 14,000 -0.1
19/03/2015
8.45
 12,100 8.45 8.52 8.38 0 5,900 -0.1
18/03/2015
8.45
 27,366 8.24 8.52 8.38 0 14,000 -0.2
17/03/2015
8.24
 46,200 8.45 8.45 8.09 0 2,000 -0.0
16/03/2015
8.45
 13,200 8.45 8.67 8.16 100 2,000 -0.0
13/03/2015
8.45
 131,700 8.59 8.59 7.88 100 79,100 -0.9
12/03/2015
8.59
 41,640 8.45 8.67 8.38 0 23,000 -0.3
11/03/2015
8.45
 5,500 8.45 8.45 8.31 100 2,400 -0.0
10/03/2015
8.45
 11,900 8.45 8.45 8.24 0 0 0
09/03/2015
8.45
 20,600 9.02 9.10 8.24 17,500 2,600 0.2
06/03/2015
9.02
 9,900 8.45 9.02 8.16 5,600 0 0.1
05/03/2015
8.45
 1,800 8.52 8.52 8.24 100 0 0.0
04/03/2015
8.52
 300 8.59 8.59 8.31 0 0 0
03/03/2015
8.59
 3,100 8.74 8.74 8.02 1,100 0 0.0
02/03/2015
8.74
 100 8.59 8.74 8.74 0 0 0
27/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
26/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
25/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
24/02/2015
8.59
 5,100 8.45 8.59 8.45 100 0 0.0
13/02/2015
8.45
 400 8.24 8.45 8.16 300 0 0.0
12/02/2015
8.24
 100 8.02 8.24 8.24 100 0 0.0
11/02/2015
8.02
 3,500 8.02 8.02 8.02 3,000 2,500 0.0
10/02/2015
8.02
 6,700 8.16 8.16 8.02 0 0 0
09/02/2015
8.16
 100 8.24 8.24 8.16 0 0 0
06/02/2015
8.24
 0 8.24 8.24 8.24 0 0 0
05/02/2015
8.24
 3,900 7.73 8.24 7.73 100 3,800 -0.0
04/02/2015
7.73
 5,100 8.09 8.24 7.73 0 0 0
03/02/2015
8.09
 19,600 8.95 8.95 8.09 10,500 1,500 0.1
02/02/2015
8.95
 0 8.95 8.95 8.95 0 0 0
30/01/2015
8.95
 100 8.16 8.95 8.95 100 0 0.0
29/01/2015
8.16
 2,300 8.31 8.31 8.16 0 0 0
28/01/2015
8.31
 200 8.31 8.31 8.02 100 0 0.0
27/01/2015
8.31
 30,500 8.88 8.88 8.09 300 0 0.0
26/01/2015
8.88
 120 8.52 8.88 8.88 0 0 0
23/01/2015
8.52
 300 9.10 9.10 8.24 100 0 0.0
22/01/2015
9.10
 51,900 8.59 9.10 7.88 300 0 0.0
21/01/2015
8.59
 130 8.16 8.59 8.59 100 0 0.0
20/01/2015
8.16
 19,600 8.16 8.16 7.81 100 5,000 -0.1
19/01/2015
8.16
 4,200 8.24 8.24 7.88 0 0 0
16/01/2015
8.24
 651 8.95 8.95 8.24 0 0 0
15/01/2015
8.95
 100 8.24 8.95 8.95 100 0 0.0
14/01/2015
8.24
 900 8.95 8.95 8.16 0 0 0
13/01/2015
8.95
 849 8.31 8.95 7.88 700 0 0.0
12/01/2015
8.31
 500 8.38 8.38 8.24 0 0 0
09/01/2015
8.38
 200 8.38 8.38 8.02 100 0 0.0
08/01/2015
8.38
 200 9.02 9.02 8.16 100 0 0.0
07/01/2015
9.02
 11,700 9.10 9.10 8.24 900 0 0.0
06/01/2015
9.10
 100 8.52 9.10 9.10 100 0 0.0
05/01/2015
8.52
 400 8.95 8.95 8.52 0 0 0
31/12/2014
8.95
 1,500 8.45 9.10 8.38 900 0 0.0
30/12/2014
8.45
 7,600 8.59 8.59 7.88 100 7,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |