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)
16/06/2010
17.25
 155,100 17.29 17.53 17.13 0 0 0
15/06/2010: Cổ tức tiền mặt tỉ lệ: 36.6%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
15/06/2010
17.29
 179,200 16.50 17.65 16.56 0 0 0
14/06/2010
16.50
 231,400 16.35 17.03 16.35 0 0 0
11/06/2010
16.35
 134,100 16.22 16.50 16.19 200 0 0.0
10/06/2010
16.22
 124,700 16.03 16.41 16.00 0 0 0
09/06/2010
16.03
 92,700 16.16 16.88 16.00 0 0 0
08/06/2010
16.16
 205,600 15.31 16.31 15.31 0 0 0
07/06/2010
15.31
 157,400 16.25 16.25 15.25 0 0 0
04/06/2010
16.25
 123,900 16.88 17.50 16.13 0 0 0
03/06/2010
16.88
 80,300 16.50 17.50 16.72 0 0 0
02/06/2010
16.50
 116,000 16.94 16.94 15.78 0 0 0
01/06/2010
16.94
 225,200 16.88 17.81 15.72 0 0 0
31/05/2010
16.88
 279,300 15.78 16.88 16.41 0 1,000 -0.1
28/05/2010
15.78
 4,200 14.88 15.78 15.75 0 0 0
27/05/2010
14.88
 140,700 14.25 14.88 14.06 20,000 0 0.9
26/05/2010
14.25
 152,100 13.28 14.25 13.28 0 0 0
25/05/2010
13.28
 73,000 13.19 13.56 13.13 0 0 0
24/05/2010
13.19
 117,300 12.88 13.60 12.91 0 0 0
21/05/2010
12.88
 124,100 14.38 14.38 12.88 0 0 0
20/05/2010
14.38
 177,100 14.28 14.66 13.31 14,800 0 0.6
19/05/2010
14.28
 174,800 15.25 15.31 14.28 23,600 0 1.1
18/05/2010
15.25
 63,800 15.69 15.69 15.00 0 0 0
17/05/2010
15.69
 109,900 16.56 16.88 15.63 0 0 0
14/05/2010
16.56
 70,500 16.50 16.60 16.25 0 0 0
13/05/2010
16.50
 69,000 16.22 16.53 15.94 0 0 0
12/05/2010
16.22
 112,300 16.88 17.35 15.97 0 0 0
11/05/2010
16.88
 135,700 16.78 17.81 16.56 0 0 0
10/05/2010
16.78
 158,400 17.66 17.66 16.56 0 0 0
07/05/2010
17.66
 152,900 18.56 18.56 17.31 0 0 0
06/05/2010
18.56
 126,200 18.44 18.81 18.44 0 0 0
05/05/2010
18.44
 131,000 19.00 19.06 18.28 0 0 0
04/05/2010
19.00
 142,200 18.91 19.53 18.75 0 0 0
29/04/2010
18.91
 157,800 18.13 19.06 18.44 0 0 0
28/04/2010
18.13
 135,200 19.13 19.25 18.13 0 0 0
27/04/2010
19.13
 187,300 19.78 20.00 19.06 0 0 0
26/04/2010
19.78
 275,900 19.03 20.16 19.06 0 0 0
22/04/2010
19.03
 90,600 19.06 19.31 18.85 5,000 0 0.3
21/04/2010
19.06
 185,700 18.75 19.22 18.69 0 0 0
20/04/2010
18.75
 167,400 18.72 19.25 18.60 0 0 0
19/04/2010
18.72
 158,700 19.13 19.13 18.60 0 0 0
16/04/2010
19.13
 120,000 19.22 20.00 18.94 0 0 0
15/04/2010
19.22
 359,400 19.16 19.38 18.63 0 50,000 -3.0
14/04/2010
19.16
 89,600 18.81 19.66 17.78 0 0 0
13/04/2010
18.81
 180,500 18.97 19.22 18.53 0 0 0
12/04/2010
18.97
 190,400 19.38 19.53 18.78 0 0 0
09/04/2010
19.38
 236,700 20.10 20.19 19.38 50,000 10,000 2.5
08/04/2010
20.10
 203,800 20.22 20.63 20.00 0 0 0
07/04/2010
20.22
 218,600 20.28 20.63 19.91 0 1,000 -0.1
06/04/2010
20.28
 509,100 19.44 20.91 19.69 0 0 0
05/04/2010
19.44
 225,000 18.88 20.00 19.06 0 0 0
02/04/2010
18.88
 146,000 19.28 19.53 18.44 0 0 0
01/04/2010
19.28
 128,700 18.60 19.69 18.13 0 0 0
31/03/2010
18.60
 161,400 19.44 19.44 18.60 0 0 0
30/03/2010
19.44
 175,800 19.41 20.47 19.28 0 0 0
29/03/2010
19.41
 272,100 18.38 19.41 18.38 0 500 -0.0
26/03/2010
18.38
 162,900 18.60 18.66 17.47 11,600 19,900 -0.5
25/03/2010
18.60
 164,900 19.53 19.53 18.13 0 100 -0.0
24/03/2010
19.53
 167,700 19.00 19.69 18.56 0 0 0
23/03/2010
19.00
 230,900 20.00 20.00 18.85 0 0 0
22/03/2010
20.00
 150,400 19.81 21.19 19.38 1,000 0 0.1
19/03/2010
19.81
 211,800 19.22 19.81 19.78 0 70,000 -4.4
18/03/2010
19.22
 465,300 19.00 19.69 18.00 0 0 0
17/03/2010
19.00
 221,300 19.97 20.78 19.00 0 0 0
16/03/2010
19.97
 248,000 20.78 21.53 19.97 0 6,800 -0.5
15/03/2010
20.78
 196,500 22.16 22.22 20.78 0 0 0
12/03/2010
22.16
 128,600 21.72 23.06 21.69 0 0 0
11/03/2010
21.72
 190,000 20.31 21.72 20.63 0 0 0
10/03/2010
20.31
 161,700 20.31 20.94 20.00 0 0 0
09/03/2010
20.31
 157,400 20.63 21.19 20.06 0 0 0
08/03/2010
20.63
 161,700 20.16 21.10 20.16 0 0 0
05/03/2010
20.16
 327,500 18.60 20.16 18.44 35,000 11,000 1.5
04/03/2010
18.60
 124,900 18.78 19.28 18.38 0 0 0
03/03/2010
18.78
 255,200 18.44 19.06 17.97 0 0 0
02/03/2010
18.44
 294,600 17.88 19.06 17.50 0 0 0
01/03/2010
17.88
 168,500 16.88 17.88 17.63 0 0 0
26/02/2010
16.88
 188,900 16.00 16.88 15.78 10,000 0 0.5
25/02/2010
16.00
 232,200 15.38 16.06 15.47 35,000 500 1.7
24/02/2010
15.38
 182,900 15.16 15.47 14.85 0 0 0
23/02/2010
15.16
 144,800 15.81 15.81 15.03 22,300 0 1.1
22/02/2010
15.81
 132,700 15.38 16.19 15.38 4,500 0 0.2
12/02/2010
15.38
 96,900 15.03 15.53 15.00 0 0 0
11/02/2010
15.03
 140,200 14.44 15.31 14.38 0 0 0
10/02/2010
14.44
 155,000 14.50 15.31 14.25 0 0 0
09/02/2010
14.50
 218,000 15.25 15.31 14.44 0 0 0
08/02/2010
15.25
 192,800 15.25 15.88 15.16 0 0 0
05/02/2010
15.25
 291,800 14.44 15.25 14.38 10,000 600 0.5
04/02/2010
14.44
 220,200 13.44 14.44 13.00 0 0 0
03/02/2010
13.44
 261,700 13.94 14.13 13.16 0 0 0
02/02/2010
13.94
 414,000 13.41 14.22 13.35 0 0 0
01/02/2010
13.41
 328,900 12.63 13.41 12.81 0 0 0
29/01/2010
12.63
 154,400 12.06 12.63 11.81 0 0 0
28/01/2010
12.06
 198,900 11.88 12.66 11.41 0 2,000 -0.1
27/01/2010
11.88
 607,800 11.13 11.88 11.50 500 14,600 -0.5
26/01/2010
11.13
 157,800 10.41 11.13 10.63 0 0 0
25/01/2010
10.41
 116,900 9.78 10.41 10.38 0 0 0
22/01/2010
9.78
 206,300 9.41 9.78 9.38 2,000 0 0.1
21/01/2010
9.41
 264,500 8.75 9.63 8.59 900 0 0.0
20/01/2010
8.75
 132,400 9.31 9.69 8.72 0 0 0
19/01/2010
9.31
 68,100 9.31 9.59 9.06 1,400 0 0.0
18/01/2010
9.31
 81,500 9.94 9.94 9.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |