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

6.50
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
(2024-08-21) 		-1.40 -17.72% 1,100 0 0
6.50
7.90
6.50
2 tháng
(2024-07-22) 		0.70 12.07% 14,600 -1,000 -0.0
5.80
8.20
6.50
3 tháng
(2024-06-24) 		-0.20 -2.99% 21,300 -500 -0.0
5.80
8.20
6.50
6 tháng
(2024-03-25) 		0.70 12.07% 31,900 -300 -0.0
5.80
8.20
6.50
12 tháng
(2023-09-26) 		0.50 8.33% 61,900 -200 -0.0
4.70
8.20
6.50
24 tháng
(2022-10-03) 		0.50 8.33% 749,497 -603 -0.0
2.90
8.90
6.50
36 tháng
(2021-10-06) 		-0.60 -8.45% 1,364,529 33,297 0.3
2.90
9.10
6.50
60 tháng
(2019-10-17) 		0.80 14.04% 1,941,532 40,097 0.3
2.90
9.10
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2016
15.24
 1,386 15.24 15.87 14.51 300 0 0.0
20/09/2016
15.24
 406 15.24 15.24 14.51 300 0 0.0
19/09/2016
15.24
 9,800 15.14 15.87 14.51 600 0 0.0
16/09/2016
15.14
 3,200 14.60 15.14 14.51 1,200 200 0.0
15/09/2016
14.60
 1,000 14.60 15.33 14.33 400 0 0.0
14/09/2016
14.60
 13,210 14.51 14.69 13.88 400 0 0.0
13/09/2016
14.51
 1,400 14.78 14.78 14.06 300 0 0.0
12/09/2016
14.78
 300 14.78 14.78 14.78 300 0 0.0
09/09/2016
14.78
 500 14.78 14.78 13.42 400 0 0.0
08/09/2016
14.78
 1,200 14.51 15.05 14.78 1,200 0 0.0
07/09/2016
14.51
 600 14.96 14.96 14.51 200 0 0.0
06/09/2016
14.96
 250 14.60 14.96 14.96 200 0 0.0
05/09/2016
14.60
 500 14.42 15.42 14.24 400 0 0.0
01/09/2016
14.42
 3,200 14.69 15.33 14.33 1,000 0 0.0
31/08/2016
14.69
 400 15.05 15.87 14.69 200 0 0.0
30/08/2016
15.05
 1,600 14.51 15.33 14.51 800 0 0.0
29/08/2016
14.51
 900 14.96 14.96 14.24 300 0 0.0
26/08/2016
14.96
 2,800 14.69 15.14 14.33 2,700 0 0.0
25/08/2016
14.69
 1,000 15.24 15.24 14.06 100 0 0.0
24/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
23/08/2016
15.24
 1,204 15.69 15.69 14.42 400 0 0.0
22/08/2016
15.69
 223 15.42 15.69 15.42 200 0 0.0
19/08/2016
15.42
 0 15.42 15.42 15.42 0 0 0
18/08/2016
15.42
 600 15.33 15.60 14.51 300 0 0.0
17/08/2016
15.33
 300 14.87 15.60 14.15 200 0 0.0
16/08/2016
14.87
 900 15.33 15.33 14.24 700 0 0.0
15/08/2016
15.33
 100 15.33 15.33 15.33 100 0 0.0
12/08/2016
15.33
 3,520 16.32 16.32 14.69 1,200 0 0.0
11/08/2016
16.32
 600 15.24 16.32 15.24 600 0 0.0
10/08/2016
15.24
 0 15.24 15.24 15.24 0 0 0
09/08/2016
15.24
 900 15.33 15.33 14.24 200 0 0.0
08/08/2016
15.33
 500 15.42 15.42 14.69 300 0 0.0
05/08/2016
15.42
 215 16.32 16.32 15.42 0 0 0
04/08/2016
16.32
 520 16.78 16.78 15.24 100 0 0.0
03/08/2016
16.78
 500 16.78 16.78 15.14 100 0 0.0
02/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
01/08/2016
16.78
 0 16.78 16.78 16.78 0 0 0
29/07/2016
16.78
 400 15.87 16.78 15.87 400 0 0.0
28/07/2016
15.87
 100 15.24 15.87 15.87 100 0 0.0
27/07/2016
15.24
 210 15.14 15.42 15.24 200 0 0.0
26/07/2016
15.14
 100 13.97 15.14 15.14 100 0 0.0
25/07/2016
13.97
 2,000 15.33 15.33 13.97 100 0 0.0
22/07/2016
15.33
 4,000 15.51 15.87 14.15 2,400 0 0.0
21/07/2016
15.51
 3,000 15.69 15.69 14.15 2,400 0 0.0
20/07/2016
15.69
 100 15.33 15.69 15.69 100 0 0.0
19/07/2016
15.33
 1,623 15.96 16.14 14.60 1,300 0 0.0
18/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
15/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
14/07/2016
15.96
 0 15.96 15.96 15.96 0 0 0
13/07/2016
15.96
 200 15.96 16.32 15.96 100 0 0.0
12/07/2016
15.96
 600 16.60 16.60 14.96 100 0 0.0
11/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
08/07/2016
16.60
 0 16.60 16.60 16.60 0 0 0
07/07/2016
16.60
 70 16.60 16.60 16.60 0 0 0
06/07/2016
16.60
 100 16.32 16.60 16.60 100 0 0.0
05/07/2016
16.32
 200 15.87 16.32 15.78 200 0 0.0
04/07/2016
15.87
 3,000 14.78 15.87 14.87 2,800 0 0.0
01/07/2016
14.78
 1,000 14.33 14.78 14.42 1,000 0 0.0
30/06/2016
14.33
 760 14.24 14.33 13.51 600 0 0.0
29/06/2016
14.24
 11,300 14.06 14.24 14.06 300 1,600 -0.0
28/06/2016
14.06
 5,300 13.78 14.06 13.60 400 0 0.0
27/06/2016
13.78
 2,900 14.06 14.06 13.33 200 0 0.0
24/06/2016
14.06
 8,326 14.06 14.42 13.60 300 0 0.0
23/06/2016
14.06
 9,422 13.88 14.06 13.42 300 1,500 -0.0
22/06/2016
13.88
 6,678 14.06 14.06 13.60 0 0 0
21/06/2016
14.06
 3,200 14.06 14.06 13.51 700 200 0.0
20/06/2016
14.06
 0 14.06 14.06 14.06 0 0 0
17/06/2016
14.06
 9,320 14.15 14.15 13.51 1,500 200 0.0
16/06/2016
14.15
 400 14.15 14.15 14.15 400 100 0.0
15/06/2016
14.15
 100 13.42 14.15 14.15 100 100 0
14/06/2016
13.42
 2,100 14.06 14.51 13.33 1,700 400 0.0
13/06/2016
14.06
 23,600 13.78 14.51 13.60 1,000 1,100 -0.0
10/06/2016
13.78
 25,910 13.78 13.97 13.51 600 100 0.0
09/06/2016
13.78
 21,000 13.24 13.78 13.33 4,400 0 0.1
08/06/2016
13.24
 13,000 13.42 13.78 13.24 100 0 0.0
07/06/2016
13.42
 2,740 13.51 13.88 13.15 200 0 0.0
06/06/2016
13.51
 0 13.51 13.51 13.51 0 0 0
03/06/2016
13.51
 12,200 13.51 13.51 13.24 1,700 0 0.0
02/06/2016
13.51
 18,200 13.33 13.51 13.24 3,000 0 0.0
01/06/2016
13.33
 7,400 13.60 13.60 13.24 0 0 0
31/05/2016
13.60
 5,700 13.69 13.88 13.33 3,800 0 0.1
30/05/2016
13.69
 5,400 13.78 13.78 13.60 300 0 0.0
27/05/2016
13.78
 1,900 13.51 13.78 13.51 600 0 0.0
26/05/2016
13.51
 1,300 13.88 13.88 13.15 500 0 0.0
25/05/2016
13.88
 1,450 13.51 13.88 13.51 1,400 0 0.0
24/05/2016
13.51
 900 13.60 13.60 12.88 200 0 0.0
23/05/2016
13.60
 800 13.78 13.78 12.70 300 0 0.0
20/05/2016
13.78
 400 14.24 14.33 13.69 300 0 0.0
19/05/2016
14.24
 2,500 13.42 14.69 13.42 2,500 0 0.0
18/05/2016
13.42
 3,200 13.60 13.60 13.06 100 0 0.0
17/05/2016
13.60
 3,300 13.42 13.60 13.33 3,300 0 0.0
16/05/2016
13.42
 600 13.33 13.42 13.33 0 0 0
13/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
12/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
11/05/2016
13.33
 0 13.33 13.33 13.33 0 0 0
10/05/2016
13.33
 1,400 13.06 13.33 13.06 100 0 0.0
09/05/2016
13.06
 0 13.06 13.06 13.06 0 0 0
06/05/2016
13.06
 800 12.97 13.60 12.97 300 0 0.0
05/05/2016
12.97
 7,400 12.97 13.15 12.79 200 0 0.0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
12.97
 5,000 12.97 12.97 12.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |