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)
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
24/06/2014
7.31
 3,600 7.23 7.31 7.23 100 0 0.0
23/06/2014
7.23
 20,600 7.31 7.31 7.16 0 0 0
20/06/2014
7.31
 54,500 7.16 7.31 7.16 4,100 0 0.0
19/06/2014
7.16
 28,100 7.45 7.45 7.16 100 0 0.0
18/06/2014
7.45
 3,000 7.52 7.52 7.45 0 0 0
17/06/2014
7.52
 16,200 7.45 7.52 7.31 100 0 0.0
16/06/2014
7.45
 900 7.45 7.59 7.45 0 0 0
13/06/2014
7.45
 1,100 7.45 7.45 7.31 100 0 0.0
12/06/2014
7.45
 43,000 7.45 7.45 7.23 200 0 0.0
11/06/2014
7.45
 23,600 7.31 7.45 7.23 0 0 0
10/06/2014
7.31
 15,100 7.38 7.38 7.31 100 0 0.0
09/06/2014
7.38
 15,100 7.38 7.52 7.38 100 0 0.0
06/06/2014
7.38
 1,200 7.38 7.38 7.16 100 0 0.0
05/06/2014
7.38
 100 7.38 7.38 7.38 100 74 0.0
04/06/2014
7.38
 0 7.38 7.38 7.38 0 0 0
03/06/2014
7.38
 9,822 7.45 7.81 7.16 1,900 0 0.0
02/06/2014
7.45
 5,700 7.45 7.45 7.31 200 0 0.0
30/05/2014
7.45
 5,278 7.16 7.73 7.16 700 0 0.0
29/05/2014
7.16
 30,600 7.38 7.52 7.16 10,100 0 0.1
28/05/2014
7.38
 35,100 7.38 7.52 7.23 0 0 0
27/05/2014
7.38
 15,600 7.52 7.59 7.16 100 5,000 -0.0
26/05/2014
7.52
 400 7.31 7.88 6.88 300 0 0.0
23/05/2014
7.31
 100 7.59 7.59 7.31 0 0 0
22/05/2014
7.59
 45,300 7.73 7.73 7.16 2,200 0 0.0
21/05/2014
7.73
 57,200 7.45 7.88 7.38 0 0 0
20/05/2014
7.45
 100 7.45 7.45 7.45 0 0 0
19/05/2014
7.45
 22,200 7.88 7.88 7.16 900 0 0.0
16/05/2014
7.88
 11,500 7.88 7.88 7.16 400 0 0.0
15/05/2014
7.88
 6,500 7.95 7.95 7.16 2,700 0 0.0
14/05/2014
7.95
 16,000 7.31 7.95 7.23 3,200 0 0.0
13/05/2014
7.31
 10,300 7.73 7.73 7.02 3,900 0 0.0
12/05/2014
7.73
 9,600 7.88 7.88 7.09 5,600 0 0.1
09/05/2014
7.88
 10,400 7.88 7.95 7.52 3,600 0 0.0
08/05/2014
7.88
 7,600 8.02 8.02 7.23 5,100 0 0.1
07/05/2014
8.02
 7,600 8.09 8.31 7.73 3,500 0 0.0
06/05/2014
8.09
 0 8.09 8.09 8.09 0 0 0
05/05/2014
8.09
 3,112 8.31 8.52 8.09 100 0 0.0
29/04/2014
8.31
 2,200 8.52 8.52 8.31 1,200 0 0.0
28/04/2014
8.52
 4,200 8.59 8.59 8.24 2,200 0 0.0
25/04/2014
8.59
 51,000 8.16 8.59 8.02 100 0 0.0
24/04/2014
8.16
 5,300 8.16 8.16 7.88 0 0 0
23/04/2014
8.16
 7,328 8.16 8.31 7.59 0 0 0
22/04/2014
8.16
 0 8.16 8.16 8.16 0 0 0
21/04/2014
8.16
 600 8.24 8.24 7.52 100 0 0.0
18/04/2014
8.24
 15,200 8.59 8.59 7.73 4,700 0 0.1
17/04/2014
8.59
 4,700 8.16 8.74 8.38 4,000 0 0.0
16/04/2014
8.16
 27,272 8.31 8.38 7.66 3,300 0 0.0
15/04/2014
8.31
 35,900 8.74 8.74 8.09 2,200 0 0.0
14/04/2014
8.74
 12,800 8.74 8.74 8.59 300 0 0.0
11/04/2014
8.74
 76,500 8.67 8.88 8.74 65,000 0 0.8
10/04/2014
8.67
 13,346 8.59 8.95 8.52 8,800 0 0.1
08/04/2014
8.59
 8,554 8.59 9.24 8.59 0 0 0
07/04/2014
8.59
 6,139 8.45 8.88 8.24 2,400 0 0.0
04/04/2014
8.45
 4,126 8.74 8.74 8.45 0 0 0
03/04/2014
8.74
 9,000 8.24 8.81 8.31 2,300 0 0.0
02/04/2014
8.24
 70,035 8.52 8.52 8.02 0 0 0
01/04/2014
8.52
 39,632 9.02 9.02 8.38 3,100 0 0.0
31/03/2014
9.02
 14,600 9.24 9.24 8.88 3,000 0 0.0
28/03/2014: Cổ tức tiền mặt tỉ lệ: 14.47%
28/03/2014
9.24
 37,320 9.20 9.31 9.17 0 0 0
27/03/2014
9.21
 78,529 9.08 9.27 9.01 25,000 0 0.4
26/03/2014
9.08
 150,346 9.33 9.53 9.08 70,000 0 1.0
25/03/2014
9.33
 151,566 9.40 9.46 9.27 0 0 0
24/03/2014
9.40
 178,102 8.95 9.46 9.08 0 0 0
21/03/2014
8.95
 60,900 8.88 9.08 8.88 1,500 0 0.0
20/03/2014
8.88
 33,300 9.08 9.08 8.88 0 0 0
19/03/2014
9.08
 75,500 8.75 9.14 8.75 17,200 0 0.2
18/03/2014
8.75
 74,420 9.27 9.27 8.75 0 0 0
17/03/2014
9.27
 136,317 8.88 9.27 8.82 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |