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)
10/04/2023
7.50
 0 7.50 7.50 7.50 0 0 0
07/04/2023
7.50
 0 7.50 7.50 7.50 0 0 0
06/04/2023
7.50
 10 7.50 7.50 7.50 0 0 0
05/04/2023
7.50
 0 7.50 7.50 7.50 0 0 0
04/04/2023
7.50
 10 7.50 7.50 7.50 0 0 0
03/04/2023
7.50
 20 7.50 7.50 7.50 0 0 0
31/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
30/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
29/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
28/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
27/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
24/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
23/03/2023
7.50
 0 7.50 7.50 7.50 0 0 0
22/03/2023
7.50
 100 7 7.50 7.50 0 0 0
21/03/2023
7
 0 7 7 7 0 0 0
20/03/2023
7
 0 7 7 7 0 0 0
17/03/2023
7
 0 7 7 7 0 0 0
16/03/2023
7
 20 7 7 7 0 0 0
15/03/2023
7
 0 7 7 7 0 0 0
14/03/2023
7
 100 6.60 7 7 0 0 0
13/03/2023
6.60
 0 6.60 6.60 6.60 0 0 0
10/03/2023
6.60
 0 6.60 6.60 6.60 0 0 0
09/03/2023
6.60
 0 6.60 6.60 6.60 0 0 0
08/03/2023
6.60
 100 6.70 6.70 6.60 100 0 0.0
07/03/2023
6.70
 0 6.70 6.70 6.70 0 0 0
06/03/2023
6.70
 100 6.40 6.70 6.70 0 0 0
03/03/2023
6.40
 100 6.20 6.40 6.40 0 0 0
02/03/2023
6.20
 100 5.80 6.20 6.20 0 0 0
01/03/2023
5.80
 100 5.40 5.80 5.80 0 0 0
28/02/2023
5.40
 200 5 5.40 5.40 0 0 0
27/02/2023
5
 100 4.60 5 5 0 0 0
24/02/2023
4.60
 100 4.20 4.60 4.60 0 0 0
23/02/2023
4.20
 0 4.20 4.20 4.20 0 0 0
22/02/2023
4.20
 100 3.90 4.20 4.20 0 0 0
21/02/2023
3.90
 100 3.80 3.90 3.90 0 0 0
20/02/2023
3.80
 0 3.80 3.80 3.80 0 0 0
17/02/2023
3.80
 0 3.80 3.80 3.80 0 0 0
16/02/2023
3.80
 0 3.80 3.80 3.80 0 0 0
15/02/2023
3.80
 0 3.80 3.80 3.80 0 0 0
14/02/2023
3.80
 700 3.70 3.80 3.80 0 0 0
13/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
10/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
09/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
08/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
07/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
06/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
03/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
02/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
01/02/2023
3.70
 0 3.70 3.70 3.70 0 0 0
31/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
30/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
27/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
19/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
18/01/2023
3.70
 100 3.70 3.70 3.70 0 0 0
17/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
16/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
13/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
12/01/2023
3.70
 100 3.70 3.70 3.70 0 0 0
11/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
10/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
09/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
06/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
05/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
04/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
03/01/2023
3.70
 0 3.70 3.70 3.70 0 0 0
30/12/2022
3.70
 0 3.70 3.70 3.70 0 0 0
29/12/2022
3.70
 0 3.70 3.70 3.70 0 0 0
28/12/2022
3.70
 100 3.60 3.70 3.70 100 0 0.0
27/12/2022
3.60
 100 4 4 3.60 0 0 0
26/12/2022
4
 100 4.40 4.40 4 0 0 0
23/12/2022
4.40
 1,200 4.80 4.80 4.40 0 0 0
22/12/2022
4.80
 100 4.50 4.80 4.80 0 0 0
21/12/2022
4.50
 171 4.10 4.50 4.50 0 0 0
20/12/2022
4.10
 100 3.80 4.10 4.10 0 0 0
19/12/2022
3.80
 11,100 3.70 3.90 3.80 0 0 0
16/12/2022
3.70
 215 3.40 3.70 3.70 0 0 0
15/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
14/12/2022
3.40
 200 3.10 3.40 3.40 0 0 0
13/12/2022
3.10
 0 3.10 3.10 3.10 0 0 0
12/12/2022
3.10
 0 3.10 3.10 3.10 0 0 0
09/12/2022
3.10
 3,200 3.30 3.50 3.10 0 0 0
08/12/2022
3.30
 0 3.30 3.30 3.30 0 0 0
07/12/2022
3.30
 0 3.30 3.30 3.30 0 0 0
06/12/2022
3.30
 100 3.20 3.30 3.30 0 0 0
05/12/2022
3.20
 0 3.20 3.20 3.20 0 0 0
02/12/2022
3.20
 6,560 3.40 3.40 3.20 0 0 0
01/12/2022
3.40
 0 3.40 3.40 3.40 0 0 0
30/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
29/11/2022
3.40
 21 3.40 3.40 3.40 0 0 0
28/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0
25/11/2022
3.40
 1,000 3.10 3.40 3.40 0 0 0
24/11/2022
3.10
 0 3.10 3.10 3.10 0 0 0
23/11/2022
3.10
 100 2.90 3.10 3.10 0 0 0
22/11/2022
2.90
 61 2.90 2.90 2.90 0 0 0
21/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
18/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
17/11/2022
2.90
 0 2.90 2.90 2.90 0 0 0
16/11/2022
2.90
 100 3.20 3.20 2.90 0 0 0
15/11/2022
3.20
 3,100 3.40 3.70 3.20 0 0 0
14/11/2022
3.40
 0 3.40 3.40 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |