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)
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
29/12/2014
8.59
 0 8.59 8.59 8.59 0 0 0
26/12/2014
8.59
 500 8.59 8.59 8.59 0 500 -0.0
25/12/2014
8.59
 9,400 8.45 9.24 7.88 2,100 4,500 -0.0
24/12/2014
8.45
 200 8.74 8.74 8.31 200 0 0.0
23/12/2014
8.74
 0 8.74 8.74 8.74 0 0 0
22/12/2014
8.74
 6,600 8.59 9.24 7.88 300 0 0.0
19/12/2014
8.59
 2,500 9.31 9.31 8.38 2,100 0 0.0
18/12/2014
9.31
 1,600 9.38 9.38 8.45 1,000 0 0.0
17/12/2014
9.38
 300 8.59 9.38 8.95 300 0 0.0
16/12/2014
8.59
 674 8.59 8.59 8.59 0 0 0
15/12/2014
8.59
 104 9.38 9.38 8.59 0 0 0
12/12/2014
9.38
 1,265 9.45 9.45 8.52 600 0 0.0
11/12/2014
9.45
 15,800 8.81 9.45 8.16 200 9,600 -0.1
10/12/2014
8.81
 100 8.02 8.81 8.81 100 0 0.0
09/12/2014
8.02
 3,700 8.59 8.59 8.02 0 3,400 -0.0
08/12/2014
8.59
 0 8.59 8.59 8.59 0 0 0
05/12/2014
8.59
 459 8.45 8.95 8.24 200 0 0.0
04/12/2014
8.45
 100 8.59 8.59 8.45 0 0 0
03/12/2014
8.59
 1,314 8.67 8.67 8.52 0 0 0
02/12/2014
8.67
 100 8.24 8.67 8.67 100 0 0.0
01/12/2014
8.24
 700 8.81 8.81 8.09 200 100 0.0
28/11/2014
8.81
 600 9.24 9.24 8.38 400 0 0.0
27/11/2014
9.24
 100 8.52 9.24 9.24 100 0 0.0
26/11/2014
8.52
 2,700 8.45 8.52 8.38 100 2,000 -0.0
25/11/2014
8.45
 5,000 8.24 8.45 8.31 100 200 -0.0
24/11/2014
8.24
 4,300 8.81 8.81 8.24 0 0 0
21/11/2014
8.81
 400 8.81 8.81 8.81 0 300 -0.0
20/11/2014
8.81
 10,000 9.74 9.74 8.81 0 9,000 -0.1
19/11/2014
9.74
 0 9.74 9.74 9.74 0 0 0
18/11/2014
9.74
 240 9.17 9.74 8.95 200 0 0.0
17/11/2014
9.17
 0 9.17 9.17 9.17 0 0 0
14/11/2014
9.17
 260 8.59 9.17 8.74 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |