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
(2026-05-20) 		-0.50 -9.62% 1,000 0 0
4.70
5.20
4.70
2 tháng
(2026-04-20) 		-0.50 -9.62% 1,900 0 0
4.70
5.20
4.70
3 tháng
(2026-03-23) 		-0.50 -9.62% 1,900 0 0
4.70
5.20
4.70
6 tháng
(2025-12-22) 		-0.80 -14.55% 12,400 0 0
4.70
6.10
4.70
12 tháng
(2025-06-24) 		-0.80 -14.55% 53,100 100 0.0
4.60
6.60
4.70
24 tháng
(2024-07-01) 		-2 -29.85% 533,707 -224,850 -1.3
4.50
8.20
4.70
36 tháng
(2023-07-05) 		-2.30 -32.86% 600,240 -214,970 -1.3
4.50
8.90
4.70
60 tháng
(2021-07-15) 		-1.50 -24.19% 1,957,759 -173,953 -1.0
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |