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)
13/11/2014
8.59
 1,200 8.67 8.67 8.59 0 1,100 -0.0
12/11/2014
8.67
 20,600 9.17 9.17 8.59 100 12,500 -0.1
11/11/2014
9.17
 13 9.17 9.17 9.17 0 0 0
10/11/2014
9.17
 0 9.17 9.17 9.17 0 0 0
07/11/2014
9.17
 5,200 9.10 9.17 8.24 100 5,000 -0.1
06/11/2014
9.10
 142 8.59 9.10 9.10 100 0 0.0
05/11/2014
8.59
 12,245 9.53 9.53 8.59 0 0 0
04/11/2014
9.53
 2,100 8.95 9.53 8.38 100 2,000 -0.0
03/11/2014
8.95
 0 8.95 8.95 8.95 0 0 0
31/10/2014
8.95
 105 8.59 8.95 8.95 100 0 0.0
30/10/2014
8.59
 0 8.59 8.59 8.59 0 0 0
29/10/2014
8.59
 1,500 8.52 8.95 8.59 100 1,200 -0.0
28/10/2014
8.52
 100 8.67 8.67 8.52 100 0 0.0
27/10/2014
8.67
 32,100 8.67 8.67 8.67 100 0 0.0
24/10/2014
8.67
 29,600 9.10 9.10 8.67 0 0 0
23/10/2014
9.10
 0 9.10 9.10 9.10 0 0 0
22/10/2014
9.10
 38,000 9.10 9.10 8.81 200 10,000 -0.1
21/10/2014
9.10
 30,100 9.17 9.17 8.59 100 0 0.0
20/10/2014
9.17
 4,200 9.31 9.31 8.59 0 0 0
17/10/2014
9.31
 4,203 9.17 9.67 9.10 0 0 0
16/10/2014
9.17
 2,214 9.60 9.60 9.10 0 0 0
15/10/2014
9.60
 9,700 9.67 9.67 9.10 1,200 0 0.0
14/10/2014
9.67
 83 9.67 9.67 9.67 0 0 0
13/10/2014
9.67
 100 9.45 9.67 9.67 100 0 0.0
10/10/2014
9.45
 31,200 9.31 9.53 9.31 13,300 0 0.2
09/10/2014
9.31
 13,000 9.31 9.31 9.24 0 0 0
08/10/2014
9.31
 12,700 9.31 9.38 9.31 1,500 0 0.0
07/10/2014
9.31
 3,300 9.31 9.38 9.24 0 0 0
06/10/2014
9.31
 5,800 9.31 9.31 9.02 1,100 0 0.0
03/10/2014
9.31
 21,700 9.17 9.45 9.24 20,700 0 0.3
02/10/2014
9.17
 1,948 9.10 9.67 8.45 700 1,000 -0.0
01/10/2014
9.10
 17,400 8.95 9.17 8.88 1,000 0 0.0
30/09/2014
8.95
 9,100 8.88 8.95 8.59 3,200 5,000 -0.0
29/09/2014
8.88
 1,052 8.88 8.95 8.81 300 0 0.0
26/09/2014
8.88
 10,839 8.81 8.95 8.81 2,700 0 0.0
25/09/2014
8.81
 10,476 8.95 9.02 8.74 4,500 0 0.1
24/09/2014
8.95
 9,700 8.95 8.95 8.81 7,200 0 0.1
23/09/2014
8.95
 23,405 8.95 8.95 8.59 10,100 10,000 0.0
22/09/2014
8.95
 2,100 8.95 9.02 8.81 200 0 0.0
19/09/2014
8.95
 21,000 8.74 8.95 8.74 200 0 0.0
18/09/2014
8.74
 11,300 9.17 9.17 8.59 300 0 0.0
17/09/2014
9.17
 3,300 9.10 9.31 8.88 300 0 0.0
16/09/2014
9.10
 41,789 8.95 9.10 8.81 100 0 0.0
15/09/2014
8.95
 1,900 8.95 8.95 8.67 1,700 0 0.0
12/09/2014
8.95
 2,100 8.95 8.95 8.59 400 0 0.0
11/09/2014
8.95
 3,100 8.88 8.95 8.59 1,000 0 0.0
10/09/2014
8.88
 6,721 9.02 9.02 8.59 200 0 0.0
09/09/2014
9.02
 300 9.02 9.02 9.02 0 0 0
08/09/2014
9.02
 18,100 9.10 9.17 9.02 0 0 0
05/09/2014
9.10
 68,200 8.95 9.10 8.59 5,400 0 0.1
04/09/2014
8.95
 0 8.95 8.95 8.95 0 0 0
03/09/2014
8.95
 5,600 9.02 9.02 8.67 100 0 0.0
29/08/2014
9.02
 4,400 8.95 9.02 8.67 2,400 0 0.0
28/08/2014
8.95
 10,200 8.95 8.95 8.45 4,500 4,500 0
27/08/2014
8.95
 1,000 9.02 9.31 8.95 1,400 15,000 -0.2
26/08/2014
9.02
 37,200 8.95 9.02 8.81 1,400 15,000 -0.2
25/08/2014
8.95
 5,700 8.81 8.95 8.81 4,700 0 0.0
22/08/2014
8.81
 19,100 8.74 8.95 8.74 3,700 0 0.0
21/08/2014
8.74
 45,800 8.59 8.74 8.59 3,700 0 0.0
20/08/2014
8.59
 27,500 8.45 8.59 8.45 600 0 0.0
19/08/2014
8.45
 18,000 8.52 8.52 8.45 0 0 0
18/08/2014
8.52
 55,600 8.38 8.59 8.38 0 0 0
15/08/2014
8.38
 5,200 8.24 8.38 8.31 100 0 0.0
14/08/2014
8.24
 12,400 8.24 8.52 8.24 3,500 0 0.0
13/08/2014
8.24
 9,000 8.45 8.59 8.24 3,500 0 0.0
12/08/2014
8.45
 15,900 8.45 8.45 8.31 100 0 0.0
11/08/2014
8.45
 20,860 8.24 8.52 8.31 1,400 0 0.0
08/08/2014
8.24
 10,300 8.38 8.59 8.24 3,200 0 0.0
07/08/2014
8.38
 6,400 8.45 8.45 8.16 5,100 0 0.1
06/08/2014
8.45
 20,200 8.38 8.45 8.31 0 0 0
05/08/2014
8.38
 10,200 8.38 8.59 8.24 3,200 0 0.0
04/08/2014
8.38
 1,400 8.38 8.38 8.02 1,100 0 0.0
01/08/2014
8.38
 17,800 8.38 8.59 8.31 2,700 0 0.0
31/07/2014
8.38
 19,130 8.59 8.59 8.16 3,400 0 0.0
30/07/2014
8.59
 0 8.59 8.59 8.59 0 0 0
29/07/2014
8.59
 5,300 8.16 8.59 7.66 5,200 0 0.1
28/07/2014
8.16
 2,500 8.24 8.24 7.52 200 0 0.0
25/07/2014
8.24
 9,400 8.31 8.59 8.24 4,700 0 0.1
24/07/2014
8.31
 35,489 8.45 8.45 8.16 100 0 0.0
23/07/2014
8.45
 7,300 8.45 8.59 8.24 3,100 0 0.0
22/07/2014
8.45
 9,100 8.59 8.74 8.31 4,100 0 0.0
21/07/2014
8.59
 33,200 8.09 8.81 8.09 10,700 0 0.1
18/07/2014
8.09
 8,600 7.88 8.09 7.81 0 0 0
17/07/2014
7.88
 17,700 7.73 8.24 7.73 4,200 0 0.0
16/07/2014
7.73
 6,400 7.81 7.81 7.38 200 0 0.0
15/07/2014
7.81
 3,600 7.73 7.88 7.38 100 0 0.0
14/07/2014
7.73
 200 7.73 7.73 7.66 100 0 0.0
11/07/2014
7.73
 400 7.81 7.81 7.66 300 0 0.0
10/07/2014
7.81
 14,100 7.88 7.88 7.45 2,100 0 0.0
09/07/2014
7.88
 11,800 7.66 7.88 7.66 2,400 0 0.0
08/07/2014
7.66
 4,800 7.81 7.81 7.38 0 0 0
07/07/2014
7.81
 4,200 7.81 7.88 7.73 1,200 0 0.0
04/07/2014
7.81
 309 7.81 7.81 7.81 300 0 0.0
03/07/2014
7.81
 26,435 7.81 7.88 7.45 600 0 0.0
02/07/2014
7.81
 3,400 7.59 7.88 7.66 3,400 0 0.0
01/07/2014
7.59
 20,300 7.66 7.66 7.23 0 0 0
30/06/2014
7.66
 200 7.59 7.66 7.66 200 0 0.0
27/06/2014
7.59
 600 7.59 7.59 7.45 0 0 0
26/06/2014
7.59
 15,700 7.45 7.59 7.45 200 0 0.0
25/06/2014
7.45
 16,100 7.31 7.45 7.38 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |