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)
29/08/2013
4.18
 12,300 4.18 4.18 4.12 0 0 0
28/08/2013
4.18
 23,700 4.18 4.18 4.12 0 0 0
27/08/2013
4.18
 9,900 4.18 4.25 4.18 0 0 0
26/08/2013
4.18
 7,900 4.06 4.18 4.06 0 0 0
23/08/2013
4.06
 34,500 4.12 4.18 4.06 1,000 0 0.0
22/08/2013
4.12
 18,000 4.25 4.25 4.12 0 0 0
21/08/2013
4.25
 5,500 4.25 4.25 4.25 0 0 0
20/08/2013
4.25
 7,300 4.25 4.25 4.18 1,000 0 0.0
19/08/2013
4.25
 5,720 4.18 4.25 4.18 0 0 0
16/08/2013
4.18
 1,000 4.18 4.18 4.18 0 0 0
15/08/2013
4.18
 1,000 4.18 4.18 4.18 0 0 0
14/08/2013
4.18
 10,000 4.12 4.18 4.12 0 0 0
13/08/2013
4.12
 3,568 4.12 4.12 4.12 0 0 0
12/08/2013
4.12
 9,300 4.12 4.12 4.06 0 0 0
09/08/2013
4.12
 2,700 4.12 4.12 4.12 0 0 0
08/08/2013
4.12
 10,000 4.12 4.12 4.12 0 0 0
07/08/2013
4.12
 10 4.12 4.12 4.12 0 0 0
06/08/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
05/08/2013
4.12
 2,000 4.12 4.12 4.12 0 0 0
02/08/2013
4.12
 0 4.12 4.12 4.12 0 0 0
01/08/2013
4.12
 1,100 4.12 4.12 4.12 0 0 0
31/07/2013
4.12
 4,400 4.12 4.12 4.12 0 0 0
30/07/2013
4.12
 1,000 4.12 4.12 4.12 0 0 0
29/07/2013
4.12
 0 4.12 4.12 4.12 0 0 0
26/07/2013
4.12
 2,600 4.12 4.12 4.06 0 0 0
25/07/2013
4.12
 11,500 4.12 4.12 4.06 0 0 0
24/07/2013
4.12
 7,000 4.18 4.18 4.06 0 0 0
23/07/2013
4.18
 7,600 4.06 4.18 3.99 0 0 0
22/07/2013
4.06
 0 4.06 4.06 4.06 0 0 0
19/07/2013
4.06
 1,600 4.06 4.06 4.06 0 0 0
18/07/2013
4.06
 1,200 4.06 4.12 4.06 0 0 0
17/07/2013
4.06
 12,700 3.99 4.06 4.06 0 0 0
16/07/2013
3.99
 4,000 4.06 4.06 3.99 0 0 0
15/07/2013
4.06
 5,800 4.06 4.06 3.99 0 0 0
12/07/2013
4.06
 0 4.06 4.06 4.06 0 0 0
11/07/2013
4.06
 5,100 3.99 4.06 4.06 0 0 0
10/07/2013
3.99
 1,600 3.99 3.99 3.99 0 0 0
09/07/2013
3.99
 3,500 3.99 3.99 3.86 0 0 0
08/07/2013
3.99
 3,000 3.99 3.99 3.99 0 0 0
05/07/2013
3.99
 1,000 3.99 3.99 3.99 0 0 0
04/07/2013
3.99
 0 3.99 3.99 3.99 0 0 0
03/07/2013
3.99
 2,200 3.99 3.99 3.99 0 0 0
02/07/2013
3.99
 1,200 3.99 3.99 3.86 0 0 0
01/07/2013
3.99
 8,100 4.06 4.06 3.93 0 0 0
28/06/2013
4.06
 4,000 4.06 4.06 4.06 0 0 0
27/06/2013
4.06
 600 3.99 4.06 4.06 0 0 0
26/06/2013
3.99
 1,200 4.06 4.06 3.99 0 0 0
25/06/2013
4.06
 9,300 4.06 4.06 3.99 0 0 0
24/06/2013
4.06
 2,000 4.12 4.12 4.06 0 0 0
21/06/2013
4.12
 1,500 4.06 4.12 4.12 0 0 0
20/06/2013
4.06
 5,400 4.12 4.12 3.99 0 0 0
19/06/2013
4.12
 6,400 3.99 4.12 4.06 0 0 0
18/06/2013
3.99
 2,000 3.93 4.06 3.99 0 0 0
17/06/2013
3.93
 1,600 4.06 4.06 3.93 0 0 0
14/06/2013
4.06
 600 4.06 4.06 4.06 0 0 0
13/06/2013
4.06
 500 4.12 4.12 4.06 0 0 0
12/06/2013
4.12
 3,600 4.06 4.12 4.06 0 0 0
11/06/2013
4.06
 17,500 3.99 4.06 3.99 0 0 0
10/06/2013
3.99
 2,900 4.06 4.06 3.93 0 1,000 -0.0
07/06/2013
4.06
 2,200 4.06 4.06 3.86 0 0 0
06/06/2013
4.06
 15,600 4.06 4.18 4.06 0 0 0
05/06/2013
4.06
 6,800 3.99 4.06 3.99 0 0 0
04/06/2013
3.99
 30,100 3.93 4.06 3.93 5,000 0 0.0
03/06/2013
3.93
 600 4.06 4.06 3.93 0 0 0
31/05/2013
4.06
 7,000 3.86 4.06 3.86 0 0 0
30/05/2013
3.86
 22,900 3.86 3.86 3.86 0 13,200 -0.1
29/05/2013
3.86
 20,500 3.93 3.93 3.80 0 0 0
28/05/2013
3.93
 8,900 3.93 3.93 3.86 0 0 0
27/05/2013
3.93
 26,600 3.80 3.93 3.80 0 0 0
24/05/2013
3.80
 10,600 3.80 3.86 3.73 0 0 0
23/05/2013
3.80
 11,200 3.73 3.80 3.73 0 0 0
22/05/2013
3.73
 10,900 3.80 3.80 3.67 0 0 0
21/05/2013
3.80
 8,900 3.73 3.80 3.80 0 5,900 -0.0
20/05/2013
3.73
 9,900 3.73 3.80 3.73 0 6,700 -0.0
17/05/2013
3.73
 14,200 3.73 3.73 3.67 0 0 0
16/05/2013
3.73
 4,600 3.73 3.73 3.67 0 2,400 -0.0
15/05/2013
3.73
 16,100 3.73 3.73 3.67 0 10,000 -0.1
14/05/2013
3.73
 14,600 3.80 3.80 3.67 0 9,900 -0.1
13/05/2013
3.80
 2,300 3.80 3.86 3.80 0 100 -0.0
10/05/2013
3.80
 7,700 3.67 3.80 3.73 0 0 0
09/05/2013
3.67
 8,500 3.67 3.73 3.67 0 0 0
08/05/2013
3.67
 12,700 3.80 3.80 3.67 0 0 0
07/05/2013
3.80
 7,000 3.80 3.80 3.73 0 0 0
06/05/2013
3.80
 5,700 3.86 3.86 3.73 0 0 0
03/05/2013
3.86
 45,400 3.67 3.86 3.67 0 0 0
02/05/2013
3.67
 6,200 3.73 3.73 3.67 0 0 0
26/04/2013
3.73
 11,300 3.73 3.73 3.67 0 0 0
25/04/2013
3.73
 10,100 3.67 3.73 3.67 0 0 0
24/04/2013
3.67
 3,800 3.67 3.73 3.67 0 0 0
23/04/2013
3.67
 100 3.67 3.67 3.67 0 0 0
22/04/2013
3.67
 3,900 3.73 3.73 3.67 0 0 0
18/04/2013
3.73
 6,600 3.80 3.80 3.67 0 0 0
17/04/2013
3.80
 3,200 3.73 3.80 3.73 0 0 0
16/04/2013
3.73
 2,000 3.73 3.73 3.73 0 0 0
15/04/2013
3.73
 700 3.80 3.80 3.73 0 0 0
12/04/2013
3.80
 6,300 3.86 3.86 3.67 0 0 0
11/04/2013
3.86
 100 3.80 3.86 3.86 0 0 0
10/04/2013
3.80
 8,600 3.67 3.80 3.67 2,000 0 0.0
09/04/2013
3.67
 10,400 3.48 3.67 3.48 0 0 0
08/04/2013
3.48
 5,000 3.67 3.67 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |