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
2 tháng
(2026-01-19) 		0 0% 5,100 0 0
4.70
6.10
5
3 tháng
(2025-12-19) 		-0.50 -9.09% 9,500 0 0
4.70
6.10
5
6 tháng
(2025-09-22) 		-0.10 -1.96% 11,100 100 0.0
4.60
6.10
5
12 tháng
(2025-03-24) 		-0.50 -9.09% 72,400 0 -0
4.60
6.60
5
24 tháng
(2024-03-29) 		-0.80 -13.79% 541,633 -214,650 -1.3
4.50
8.20
5
36 tháng
(2023-04-04) 		-2.50 -33.33% 1,209,987 -215,150 -1.3
4.50
8.90
5
60 tháng
(2021-04-14) 		-3.40 -40.48% 2,115,876 -176,453 -1.0
2.90
9.10
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2012
3.21
 300 3.21 3.21 3.21 0 0 0
19/12/2012
3.21
 6,200 3.10 3.27 2.99 0 0 0
18/12/2012
3.10
 4,400 3.10 3.10 2.93 0 0 0
17/12/2012
3.10
 3,100 3.21 3.21 3.05 0 0 0
14/12/2012
3.21
 2,300 3.27 3.27 3.21 0 0 0
13/12/2012
3.27
 16,900 3.27 3.27 3.21 0 0 0
12/12/2012
3.27
 200 3.27 3.27 3.27 0 0 0
11/12/2012
3.27
 1,000 3.27 3.27 3.27 0 0 0
10/12/2012
3.27
 1,000 3.27 3.27 3.27 0 0 0
07/12/2012
3.27
 0 3.27 3.27 3.27 0 0 0
06/12/2012
3.27
 0 3.27 3.27 3.27 0 0 0
05/12/2012
3.27
 300 3.21 3.27 3.05 0 0 0
04/12/2012
3.21
 1,100 3.10 3.21 2.93 0 0 0
03/12/2012
3.10
 1,100 3.10 3.10 2.93 0 0 0
30/11/2012
3.10
 12,700 2.99 3.10 3.10 0 0 0
29/11/2012
2.99
 1,000 3.10 3.10 2.99 0 0 0
28/11/2012
3.10
 1,100 3.10 3.10 2.99 0 0 0
27/11/2012
3.10
 1,000 3.10 3.10 2.93 0 0 0
26/11/2012
3.10
 1,100 3.21 3.21 2.99 0 0 0
23/11/2012
3.21
 6,500 3.21 3.21 3.05 0 0 0
22/11/2012
3.21
 4,300 3.21 3.21 3.05 0 0 0
21/11/2012
3.21
 4,100 3.27 3.27 3.05 0 0 0
20/11/2012
3.27
 0 3.27 3.27 3.27 0 0 0
19/11/2012
3.27
 600 3.16 3.27 3.16 0 0 0
16/11/2012
3.16
 100 3.16 3.16 3.16 0 0 0
15/11/2012
3.16
 4,500 3.21 3.21 3.10 0 0 0
14/11/2012
3.21
 0 3.33 3.21 3.21 0 0 0
13/11/2012
3.33
 500 3.38 3.38 3.21 0 0 0
12/11/2012
3.38
 800 3.38 3.38 3.16 0 0 0
09/11/2012
3.38
 0 3.38 3.38 3.38 0 0 0
08/11/2012
3.38
 900 3.27 3.38 3.05 0 0 0
07/11/2012
3.27
 700 3.27 3.27 3.10 0 0 0
06/11/2012
3.27
 300 3.27 3.27 3.10 0 0 0
05/11/2012
3.27
 300 3.33 3.33 3.27 0 0 0
02/11/2012
3.33
 0 3.33 3.33 3.33 0 0 0
01/11/2012
3.33
 0 3.33 3.33 3.33 0 0 0
31/10/2012
3.33
 400 3.33 3.33 3.21 0 0 0
30/10/2012
3.33
 2,800 3.38 3.38 3.21 0 0 0
29/10/2012
3.38
 0 3.38 3.38 3.38 0 0 0
26/10/2012
3.38
 100 3.44 3.44 3.38 0 0 0
25/10/2012
3.44
 0 3.44 3.44 3.44 0 0 0
24/10/2012
3.44
 700 3.38 3.44 3.16 0 0 0
23/10/2012
3.38
 1,000 3.38 3.38 3.38 0 0 0
22/10/2012
3.38
 3,100 3.33 3.38 3.16 0 0 0
19/10/2012
3.33
 300 3.16 3.33 3.10 0 0 0
18/10/2012
3.16
 300 3.27 3.44 3.16 0 0 0
17/10/2012
3.27
 8,100 3.50 3.50 3.27 8,000 0 0.0
16/10/2012
3.50
 100 3.33 3.50 3.50 0 0 0
15/10/2012
3.33
 200 3.16 3.33 3.16 0 0 0
12/10/2012
3.16
 600 3.16 3.21 3.16 0 0 0
11/10/2012
3.16
 2,300 3.38 3.38 3.16 0 0 0
10/10/2012
3.38
 0 3.38 3.38 3.38 0 0 0
09/10/2012
3.38
 2,600 3.33 3.38 3.27 0 0 0
08/10/2012
3.33
 4,900 3.16 3.33 3.16 0 0 0
05/10/2012
3.16
 200 3.16 3.16 3.16 0 0 0
04/10/2012
3.16
 100 3.33 3.33 3.16 0 0 0
03/10/2012
3.33
 1,700 3.27 3.33 3.27 0 0 0
02/10/2012
3.27
 1,300 3.27 3.27 3.16 0 0 0
01/10/2012
3.27
 9,500 3.27 3.27 3.21 0 0 0
28/09/2012
3.27
 5,300 3.27 3.27 3.27 0 0 0
27/09/2012
3.27
 1,900 3.33 3.33 3.27 0 0 0
26/09/2012
3.33
 2,600 3.33 3.33 3.33 0 0 0
25/09/2012
3.33
 700 3.33 3.33 3.16 0 0 0
24/09/2012
3.33
 1,300 3.33 3.33 3.27 0 0 0
21/09/2012
3.33
 22,400 3.33 3.38 3.33 0 0 0
20/09/2012
3.33
 3,200 3.38 3.38 3.27 0 0 0
19/09/2012
3.38
 10,500 3.38 3.38 3.33 0 0 0
18/09/2012
3.38
 200 3.33 3.55 3.38 0 0 0
17/09/2012
3.33
 0 3.33 3.33 3.33 0 0 0
14/09/2012
3.33
 2,200 3.44 3.44 3.33 0 0 0
13/09/2012
3.44
 100 3.38 3.44 3.44 0 0 0
12/09/2012
3.38
 3,400 3.33 3.38 3.38 0 0 0
11/09/2012
3.33
 0 3.33 3.33 3.33 0 0 0
10/09/2012
3.33
 10,900 3.55 3.55 3.33 0 0 0
07/09/2012
3.55
 7,700 3.55 3.55 3.38 0 0 0
06/09/2012
3.55
 1,700 3.61 3.61 3.55 0 0 0
05/09/2012
3.61
 0 3.61 3.61 3.61 0 0 0
04/09/2012
3.61
 0 3.61 3.61 3.61 0 0 0
31/08/2012
3.61
 0 3.61 3.61 3.61 0 0 0
30/08/2012
3.61
 21,400 3.44 3.61 3.21 0 0 0
29/08/2012
3.44
 6,000 3.27 3.44 3.33 0 0 0
28/08/2012
3.27
 5,000 3.38 3.38 3.27 0 0 0
27/08/2012
3.38
 1,200 3.21 3.38 3.16 0 0 0
24/08/2012
3.21
 21,000 3.27 3.27 3.05 0 0 0
23/08/2012
3.27
 600 3.50 3.50 3.27 0 0 0
22/08/2012
3.50
 1,700 3.72 3.72 3.50 0 0 0
21/08/2012
3.72
 3,500 3.78 3.78 3.50 0 0 0
20/08/2012
3.78
 700 3.72 3.78 3.55 0 0 0
17/08/2012
3.72
 100 3.61 3.72 3.72 0 0 0
16/08/2012
3.61
 800 3.72 3.72 3.61 0 0 0
15/08/2012
3.72
 1,200 3.83 3.83 3.72 0 0 0
14/08/2012
3.83
 0 3.83 3.83 3.83 0 0 0
13/08/2012
3.83
 100 3.89 3.89 3.83 0 0 0
10/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
09/08/2012
3.89
 1,500 3.83 3.89 3.83 0 200 -0.0
08/08/2012
3.83
 2,000 3.83 3.83 3.83 0 2,000 -0.0
07/08/2012
3.83
 2,700 3.83 3.83 3.83 0 0 0
06/08/2012
3.83
 1,000 3.89 3.89 3.83 0 0 0
03/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0
02/08/2012
3.89
 0 3.89 3.89 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |