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
(2025-11-28) 		-0.40 -7.84% 6,000 100 0.0
4.60
5.50
4.70
3 tháng
(2025-10-29) 		-0.90 -16.07% 6,100 100 0.0
4.60
5.60
4.70
6 tháng
(2025-07-31) 		-1.10 -18.97% 22,800 100 0.0
4.60
5.80
4.70
12 tháng
(2025-02-03) 		0.20 4.44% 76,457 150 0.0
4.50
6.60
4.70
24 tháng
(2024-02-07) 		-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
(2021-02-22) 		-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)
05/11/2010
8.32
 98,400 7.79 8.32 7.96 0 0 0
04/11/2010
7.79
 25,900 7.57 7.96 7.61 0 0 0
03/11/2010
7.57
 34,400 7.83 7.96 7.52 0 0 0
02/11/2010
7.83
 56,300 8.41 8.41 7.83 0 0 0
01/11/2010
8.41
 15,500 8.45 8.63 8.32 0 0 0
29/10/2010
8.45
 51,800 8.45 8.80 8.41 0 0 0
28/10/2010
8.45
 17,800 8.85 9.16 8.41 0 0 0
27/10/2010
8.85
 130,600 8.27 8.85 8.41 0 100 -0.0
26/10/2010: Quyền mua cổ phiếu: 100/63 Giá: 15 (Volume + 63%, Ratio=0.63)
26/10/2010
8.27
 22,000 7.86 8.27 8.23 0 100 -0.0
25/10/2010
7.86
 94,500 8.26 8.26 7.66 100 0 0.0
22/10/2010
8.26
 153,800 8.66 8.66 8.18 600 0 0.0
21/10/2010
8.66
 35,200 8.95 9.27 8.46 0 0 0
20/10/2010
8.95
 83,400 9.55 9.55 8.95 600 0 0.0
19/10/2010
9.55
 41,000 9.91 10.11 9.43 600 0 0.0
18/10/2010
9.91
 65,100 10.36 10.36 9.91 800 0 0.0
15/10/2010
10.36
 16,500 10.48 10.48 10.28 500 0 0.0
14/10/2010
10.48
 23,300 10.48 10.68 10.36 0 0 0
13/10/2010
10.48
 20,800 10.40 10.52 9.71 0 0 0
12/10/2010
10.40
 15,700 10.40 10.48 10.36 0 0 0
11/10/2010
10.40
 34,300 10.68 10.68 10.40 500 0 0.0
08/10/2010
10.68
 26,500 10.76 10.96 10.64 0 0 0
07/10/2010
10.76
 39,500 11.00 11.36 10.76 0 0 0
06/10/2010
11.00
 65,600 10.84 11.00 10.48 0 0 0
05/10/2010
10.84
 182,000 11.00 11.00 10.24 10,000 0 0.3
04/10/2010
11.00
 70,800 11.73 11.73 10.92 0 0 0
01/10/2010
11.73
 6,100 11.89 12.09 11.48 0 0 0
30/09/2010
11.89
 43,500 11.89 11.97 11.28 0 0 0
29/09/2010
11.89
 22,900 12.41 12.41 11.85 0 0 0
28/09/2010
12.41
 20,200 12.29 12.85 12.37 0 0 0
27/09/2010
12.29
 37,700 12.21 12.49 12.29 0 0 0
24/09/2010
12.21
 17,000 12.33 12.49 12.13 0 0 0
23/09/2010
12.33
 36,300 12.33 12.41 11.89 0 0 0
22/09/2010
12.33
 22,300 12.61 12.90 12.33 0 0 0
21/09/2010
12.61
 33,600 13.10 13.26 12.61 0 0 0
20/09/2010
13.10
 117,100 12.85 13.70 12.81 0 0 0
17/09/2010
12.85
 75,300 12.21 12.85 11.77 0 0 0
16/09/2010
12.21
 47,500 12.17 12.21 11.89 0 0 0
15/09/2010
12.17
 63,500 12.85 12.85 12.05 0 0 0
14/09/2010
12.85
 44,600 12.69 13.18 12.65 0 0 0
13/09/2010
12.69
 93,600 13.34 13.34 12.69 10,000 0 0.3
10/09/2010
13.34
 170,200 14.47 14.91 13.34 10,000 0 0.3
09/09/2010
14.47
 128,300 13.90 14.47 13.66 0 0 0
08/09/2010
13.90
 162,700 13.46 14.27 12.49 0 200 -0.0
07/09/2010
13.46
 163,800 12.65 13.46 12.73 0 0 0
06/09/2010
12.65
 70,500 11.93 12.65 12.41 0 0 0
01/09/2010
11.93
 117,000 11.28 11.93 11.48 100 0 0.0
31/08/2010
11.28
 88,000 10.60 11.28 10.60 200 0 0.0
30/08/2010
10.60
 14,700 9.91 10.60 10.20 0 0 0
27/08/2010
9.91
 41,200 10.15 10.15 9.55 900 0 0.0
26/08/2010
10.15
 37,600 10.03 10.48 9.55 0 0 0
25/08/2010
10.03
 61,600 10.72 10.72 10.03 1,000 0 0.0
24/08/2010
10.72
 91,700 11.44 11.44 10.72 1,500 0 0.0
23/08/2010
11.44
 7,700 11.69 11.73 11.36 500 0 0.0
20/08/2010
11.69
 44,800 11.57 11.89 11.24 0 0 0
19/08/2010
11.57
 20,000 11.85 12.01 11.48 0 0 0
18/08/2010
11.85
 21,700 12.61 12.61 11.73 0 0 0
17/08/2010
12.61
 60,200 12.53 13.10 12.29 0 0 0
16/08/2010
12.53
 31,100 11.89 12.53 12.05 0 0 0
13/08/2010
11.89
 60,500 11.61 12.29 11.16 0 0 0
12/08/2010
11.61
 84,800 12.53 12.53 11.57 0 0 0
11/08/2010
12.53
 69,900 12.17 12.77 11.77 0 0 0
10/08/2010
12.17
 74,500 12.98 12.98 12.13 0 0 0
09/08/2010
12.98
 76,700 13.90 13.90 12.90 0 0 0
06/08/2010
13.90
 29,500 13.82 14.10 13.70 2,000 0 0.1
05/08/2010
13.82
 50,900 14.10 14.55 13.70 0 0 0
04/08/2010
14.10
 74,200 14.59 14.87 13.98 0 0 0
03/08/2010
14.59
 49,600 14.91 15.07 14.59 0 0 0
02/08/2010
14.91
 36,800 15.31 15.51 14.91 600 0 0.0
30/07/2010
15.31
 49,400 15.31 15.51 15.27 0 0 0
29/07/2010
15.31
 19,700 15.31 15.51 15.15 0 0 0
28/07/2010
15.31
 54,800 15.76 15.76 14.91 0 0 0
27/07/2010
15.76
 60,100 15.72 15.92 15.51 0 0 0
26/07/2010
15.72
 24,200 15.92 16.52 15.68 0 0 0
23/07/2010
15.92
 62,200 15.76 16.44 15.80 0 0 0
22/07/2010
15.76
 140,900 16.40 16.40 15.55 0 0 0
21/07/2010
16.40
 295,200 16.92 16.92 16.24 0 0 0
20/07/2010
16.92
 170,400 17.25 17.33 16.80 0 0 0
19/07/2010
17.25
 93,200 16.80 17.25 16.80 0 0 0
16/07/2010
16.80
 88,300 17.13 17.25 16.64 0 0 0
15/07/2010
17.13
 129,200 17.77 18.13 17.13 0 0 0
14/07/2010
17.77
 482,400 16.92 18.05 16.92 1,000 0 0.0
13/07/2010
16.92
 129,500 16.88 17.29 16.64 1,500 0 0.1
12/07/2010
16.88
 164,100 16.48 17.57 16.36 0 0 0
09/07/2010
16.48
 102,900 16.88 16.92 16.36 0 0 0
08/07/2010
16.88
 147,800 17.25 18.42 16.72 0 17,700 -0.8
07/07/2010
17.25
 413,500 16.16 17.25 17.13 0 0 0
06/07/2010
16.16
 306,000 15.43 16.16 15.51 0 0 0
05/07/2010
15.43
 92,500 14.51 15.88 14.87 0 0 0
02/07/2010
14.51
 53,600 14.55 14.99 14.51 0 0 0
01/07/2010
14.55
 32,700 15.11 15.23 14.55 0 0 0
30/06/2010
15.11
 78,100 15.64 15.64 14.91 0 0 0
29/06/2010
15.64
 63,200 15.96 16.12 15.59 0 20,000 -0.8
28/06/2010
15.96
 21,900 15.88 16.28 15.96 0 0 0
25/06/2010
15.88
 53,200 16.28 16.28 15.84 0 0 0
24/06/2010
16.28
 75,300 16.12 16.68 16.04 0 0 0
23/06/2010
16.12
 103,000 16.24 16.32 15.31 0 0 0
22/06/2010
16.24
 98,400 16.68 16.68 16.12 0 0 0
21/06/2010
16.68
 86,700 16.92 16.92 16.44 0 0 0
18/06/2010
16.92
 120,700 16.76 16.96 16.68 0 0 0
17/06/2010
16.76
 136,000 17.25 17.33 16.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |