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

5
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
(2026-02-23) 		-1.10 -18.03% 2,300 0 0
5
6.10
5
2 tháng
(2026-01-16) 		0 0% 5,100 0 0
4.70
6.10
5
3 tháng
(2025-12-17) 		-0.50 -9.09% 9,500 0 0
4.70
6.10
5
6 tháng
(2025-09-18) 		-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
(2024-03-27) 		-0.80 -13.79% 541,633 -214,650 -1.3
4.50
8.20
5
36 tháng
(2023-04-03) 		-2.50 -33.33% 1,210,007 -215,150 -1.3
4.50
8.90
5
60 tháng
(2021-04-12) 		-3.20 -39.02% 2,127,789 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |