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)
01/08/2012
3.89
 900 3.89 3.89 3.72 0 0 0
31/07/2012
3.89
 6,500 3.95 3.95 3.83 0 0 0
30/07/2012
3.95
 0 3.95 3.95 3.95 0 0 0
27/07/2012
3.95
 10,200 3.89 3.95 3.83 0 0 0
26/07/2012
3.89
 2,600 3.95 3.95 3.89 0 0 0
25/07/2012
3.95
 1,500 3.95 3.95 3.95 0 0 0
24/07/2012
3.95
 9,400 4.12 4.12 3.89 0 0 0
23/07/2012
4.12
 1,200 4.00 4.12 3.89 0 0 0
20/07/2012
4.00
 1,500 4.12 4.12 4.00 0 80 -0.0
19/07/2012
4.12
 2,500 4.00 4.12 4.12 0 0 0
18/07/2012
4.00
 3,000 4.00 4.00 4.00 0 0 0
17/07/2012
4.00
 900 3.95 4.00 4.00 0 0 0
16/07/2012
3.95
 3,200 4.12 4.12 3.95 0 0 0
13/07/2012
4.12
 29,400 3.95 4.17 3.95 0 0 0
12/07/2012
3.95
 1,500 3.83 3.95 3.83 0 0 0
11/07/2012
3.83
 1,800 3.83 3.83 3.78 0 0 0
10/07/2012
3.83
 5,700 3.95 4.00 3.83 0 0 0
09/07/2012
3.95
 2,700 3.89 3.95 3.72 0 0 0
06/07/2012
3.89
 800 3.78 3.89 3.78 0 0 0
05/07/2012
3.78
 200 3.78 3.78 3.55 0 0 0
04/07/2012
3.78
 6,800 3.72 3.78 3.55 0 0 0
03/07/2012
3.72
 8,900 3.89 3.89 3.67 0 0 0
02/07/2012
3.89
 0 3.89 3.89 3.89 0 0 0
29/06/2012
3.89
 4,000 3.72 3.89 3.78 0 0 0
28/06/2012
3.72
 100 3.67 3.72 3.72 0 0 0
27/06/2012
3.67
 7,300 3.78 3.78 3.67 0 0 0
26/06/2012
3.78
 5,000 3.78 3.78 3.55 0 0 0
25/06/2012
3.78
 3,600 3.83 3.83 3.78 0 0 0
22/06/2012
3.83
 6,000 3.83 3.83 3.78 0 0 0
21/06/2012
3.83
 5,200 3.89 3.89 3.83 0 0 0
20/06/2012
3.89
 400 3.89 3.95 3.83 0 0 0
19/06/2012
3.89
 6,700 3.89 3.89 3.72 0 0 0
18/06/2012
3.89
 3,400 4.00 4.06 3.89 1,000 0 0.0
15/06/2012
4.00
 4,400 4.00 4.06 4.00 0 0 0
14/06/2012
4.00
 4,600 3.89 4.00 3.83 0 0 0
13/06/2012
3.89
 15,900 3.89 3.95 3.89 0 0 0
12/06/2012
3.89
 10,600 3.95 3.95 3.83 0 0 0
11/06/2012
3.95
 0 3.95 3.95 3.95 0 0 0
08/06/2012
3.95
 10,400 4.00 4.06 3.95 0 0 0
07/06/2012
4.00
 11,600 3.95 4.00 3.95 0 0 0
06/06/2012
3.95
 0 3.95 3.95 3.95 0 0 0
05/06/2012
3.95
 1,800 3.89 3.95 3.67 0 0 0
04/06/2012
3.89
 100 3.89 3.89 3.89 0 0 0
01/06/2012
3.89
 500 3.89 3.89 3.61 0 0 0
31/05/2012
3.89
 11,500 3.95 3.95 3.78 0 0 0
30/05/2012
3.95
 1,100 4.06 4.06 3.78 0 0 0
29/05/2012
4.06
 1,700 4.12 4.12 3.89 0 0 0
28/05/2012
4.12
 1,700 4.00 4.17 3.83 0 0 0
25/05/2012
4.00
 14,700 3.89 4.00 3.83 0 0 0
24/05/2012
3.89
 15,300 4.00 4.00 3.67 0 0 0
23/05/2012
4.00
 1,600 4.00 4.00 3.83 0 0 0
22/05/2012
4.00
 8,900 4.12 4.23 3.95 0 0 0
21/05/2012
4.12
 15,800 3.89 4.12 3.95 0 0 0
18/05/2012
3.89
 32,200 4.17 4.17 3.89 0 0 0
17/05/2012
4.17
 6,400 4.06 4.23 4.00 0 0 0
16/05/2012
4.06
 40,600 4.23 4.23 3.95 0 0 0
15/05/2012
4.23
 25,900 4.51 4.51 4.23 0 0 0
14/05/2012
4.51
 35,200 4.85 5.02 4.51 0 0 0
11/05/2012
4.85
 20,100 5.08 5.08 4.74 0 0 0
10/05/2012
5.08
 45,800 5.08 5.19 5.02 0 0 0
09/05/2012
5.08
 36,200 5.19 5.24 5.02 0 0 0
08/05/2012: Cổ tức tiền mặt tỉ lệ: 14%
08/05/2012
5.19
 48,200 5.19 5.24 5.08 0 0 0
07/05/2012
5.19
 70,400 5.04 5.33 4.94 0 0 0
04/05/2012
5.04
 119,300 4.80 5.04 4.80 0 0 0
03/05/2012
4.80
 69,700 4.94 4.99 4.70 200 0 0.0
02/05/2012
4.94
 65,500 5.19 5.33 4.85 0 0 0
27/04/2012
5.19
 229,100 4.89 5.24 5.04 4,000 0 0.0
26/04/2012
4.89
 30,100 4.60 4.89 4.89 0 0 0
25/04/2012
4.60
 30,900 4.31 4.60 4.45 0 0 0
24/04/2012
4.31
 11,300 4.31 4.36 4.16 0 1,000 -0.0
23/04/2012
4.31
 11,500 4.31 4.31 4.21 0 1,300 -0.0
20/04/2012
4.31
 2,400 4.36 4.36 4.31 0 0 0
19/04/2012
4.36
 20,200 4.40 4.40 4.16 0 0 0
18/04/2012
4.40
 28,900 4.55 4.55 4.36 0 0 0
17/04/2012
4.55
 58,200 4.26 4.55 4.31 0 0 0
16/04/2012
4.26
 19,100 4.36 4.50 4.06 0 0 0
13/04/2012
4.36
 30,900 4.40 4.45 4.31 0 0 0
12/04/2012
4.40
 30,100 4.16 4.40 4.11 0 0 0
11/04/2012
4.16
 33,900 4.06 4.16 3.92 0 0 0
10/04/2012
4.06
 28,300 4.01 4.06 3.77 0 0 0
09/04/2012
4.01
 55,600 3.87 4.01 3.87 0 0 0
06/04/2012
3.87
 18,000 3.87 3.87 3.77 0 600 -0.0
05/04/2012
3.87
 19,700 3.92 3.92 3.72 0 0 0
04/04/2012
3.92
 34,500 3.92 3.92 3.77 0 0 0
03/04/2012
3.92
 6,000 3.77 3.92 3.82 0 0 0
30/03/2012
3.77
 9,800 3.72 3.77 3.67 0 0 0
29/03/2012
3.72
 54,400 3.82 3.92 3.62 0 0 0
28/03/2012
3.82
 31,800 3.82 3.87 3.72 8,000 0 0.1
27/03/2012
3.82
 44,200 3.92 3.96 3.67 0 0 0
26/03/2012
3.92
 57,400 3.77 3.92 3.82 0 0 0
23/03/2012
3.77
 68,000 3.52 3.77 3.52 0 0 0
22/03/2012
3.52
 28,800 3.57 3.57 3.47 0 0 0
21/03/2012
3.57
 36,900 3.47 3.62 3.38 0 0 0
20/03/2012
3.47
 27,500 3.47 3.52 3.47 0 0 0
19/03/2012
3.47
 21,400 3.52 3.57 3.43 0 0 0
16/03/2012
3.52
 35,100 3.62 3.62 3.52 0 0 0
15/03/2012
3.62
 20,100 3.62 3.62 3.38 0 0 0
14/03/2012
3.62
 40,400 3.47 3.67 3.57 0 0 0
13/03/2012
3.47
 52,900 3.43 3.47 3.33 0 0 0
12/03/2012
3.43
 19,400 3.28 3.43 3.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |