Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2025	5.50	0	5.50	5.50	5.50	0	0	0
31/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
28/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
27/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
26/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
25/03/2025	5.50	100	5.50	5.50	5.50	0	0	0
24/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
21/03/2025	5.50	0	5.50	5.50	5.50	0	0	0
20/03/2025	5.50	300	5.50	5.50	5.50	0	0	0
19/03/2025	6	200	6	6	6	0	0	0
18/03/2025	5.60	0	5.60	5.60	5.60	0	0	0
17/03/2025	5.60	0	5.60	5.60	5.60	0	0	0
14/03/2025	5.60	100	5.60	5.60	5.60	0	0	0
13/03/2025	5.20	0	5.20	5.20	5.20	0	0	0
12/03/2025	5.20	0	5.20	5.20	5.20	0	0	0
11/03/2025	5.20	0	5.20	5.20	5.20	0	0	0
10/03/2025	5.20	0	5.20	5.20	5.20	0	0	0
07/03/2025	5.20	2,100	5.20	5.20	5.20	0	0	0
06/03/2025	5.70	1,000	5.70	5.70	5.70	150	0	0.0
05/03/2025	6.30	100	6.30	6.30	6.30	0	0	0
04/03/2025	6.30	200	6.30	6.30	6.30	0	0	0
03/03/2025	5.80	4,400	5.80	5.80	5.80	0	0	0
28/02/2025	5.30	100	5.30	5.30	5.30	0	0	0
27/02/2025	4.90	0	4.90	4.90	4.90	0	0	0
26/02/2025	4.90	0	4.90	4.90	4.90	0	0	0
25/02/2025	4.90	400	4.90	4.90	4.90	0	0	0
24/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
21/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
20/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
19/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
18/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
17/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
14/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
13/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
12/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
11/02/2025	4.50	46	4.50	4.50	4.50	0	0	0
10/02/2025	4.50	11	4.50	4.50	4.50	0	0	0
07/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
06/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
05/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
04/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
03/02/2025	4.50	0	4.50	4.50	4.50	0	0	0
24/01/2025	4.50	0	4.50	4.50	4.50	0	0	0
23/01/2025	4.50	0	4.50	4.50	4.50	0	0	0
22/01/2025	4.50	0	4.50	4.50	4.50	0	0	0
21/01/2025	4.50	0	4.50	4.50	4.50	0	0	0
20/01/2025	4.50	600	4.50	4.50	4.50	0	0	0
17/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
16/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
15/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
14/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
13/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
10/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
09/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
08/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
07/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
06/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
03/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
02/01/2025	4.60	0	4.60	4.60	4.60	0	0	0
31/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
30/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
27/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
26/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
25/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
24/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
23/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
20/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
19/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
18/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
17/12/2024	4.60	4	4.60	4.60	4.60	0	0	0
16/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
13/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
12/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
11/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
10/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
09/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
06/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
05/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
04/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
03/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
02/12/2024	4.60	0	4.60	4.60	4.60	0	0	0
29/11/2024	4.60	0	4.60	4.60	4.60	0	0	0
28/11/2024	4.60	0	4.60	4.60	4.60	0	0	0
27/11/2024	4.60	0	4.60	4.60	4.60	0	0	0
26/11/2024	4.60	100	4.60	4.60	4.60	0	0	0
25/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
22/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
21/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
20/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
19/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
18/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
15/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
14/11/2024	5.10	163	5.10	5.10	5.10	0	0	0
13/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
12/11/2024	5.10	0	5.10	5.10	5.10	0	0	0
11/11/2024	5.10	100	5.10	5.10	5.10	0	0	0
08/11/2024	5.60	0	5.60	5.60	5.60	0	0	0
07/11/2024	5.60	0	5.60	5.60	5.60	0	0	0
06/11/2024	5.60	0	5.60	5.60	5.60	0	0	0
05/11/2024	5.60	0	5.60	5.60	5.60	0	0	0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-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 (2026-03-19)	-0.30	-6%	2,900	0	0	4.70 5.20 4.70
6 tháng (2025-12-19)	-0.80	-14.55%	12,400	0	0	4.70 6.10 4.70
12 tháng (2025-06-23)	-0.80	-14.55%	53,100	100	0.0	4.60 6.60 4.70
24 tháng (2024-06-27)	-2	-29.85%	533,707	-224,850	-1.3	4.50 8.20 4.70
36 tháng (2023-07-03)	-2.30	-32.86%	600,260	-214,970	-1.3	4.50 8.90 4.70
60 tháng (2021-07-13)	-1.90	-28.79%	1,989,658	-173,953	-1.0	2.90 9.10 4.70

CTCP Chế tạo kết cấu Thép Vneco.SSM (ssm)

THỐNG KÊ GIAO DỊCH