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)
29/04/2016
12.97
 4,550 12.71 12.97 12.63 1,500 0 0.0
28/04/2016
12.71
 3,000 12.63 12.71 12.71 0 0 0
27/04/2016
12.63
 5,600 12.71 12.71 12.63 1,400 0 0.0
26/04/2016
12.71
 389 13.14 13.14 12.71 0 0 0
25/04/2016
13.14
 5,100 12.71 13.14 12.63 100 0 0.0
22/04/2016
12.71
 21,110 12.71 13.39 12.71 300 0 0.0
21/04/2016
12.71
 9,000 12.63 12.88 12.63 100 0 0.0
20/04/2016
12.63
 14,535 12.63 12.63 12.54 0 0 0
19/04/2016
12.63
 6,819 13.05 13.05 12.46 200 0 0.0
15/04/2016
13.05
 57,907 13.14 13.14 12.37 5,400 10,000 -0.1
14/04/2016
13.14
 2,100 12.88 13.56 12.88 300 0 0.0
13/04/2016
12.88
 7,800 12.80 12.88 12.63 1,000 0 0.0
12/04/2016
12.80
 15,000 12.80 13.39 12.63 900 0 0.0
11/04/2016
12.80
 6,814 12.80 12.88 12.29 900 0 0.0
08/04/2016
12.80
 10,600 12.71 12.80 12.54 200 0 0.0
07/04/2016
12.71
 100 12.88 12.88 12.71 100 0 0.0
06/04/2016
12.88
 11,700 12.71 12.88 12.54 400 0 0.0
05/04/2016
12.71
 3,900 12.80 12.97 12.54 3,100 0 0.0
04/04/2016
12.80
 3,600 12.37 13.39 12.54 3,600 0 0.1
01/04/2016
12.37
 3,500 12.97 12.97 12.29 100 0 0.0
31/03/2016
12.97
 2,500 13.05 13.90 12.29 2,100 0 0.0
30/03/2016
13.05
 400 13.14 13.48 13.05 300 0 0.0
29/03/2016
13.14
 1,330 12.04 13.22 12.04 300 0 0.0
28/03/2016
12.04
 4,800 11.87 12.54 11.95 700 0 0.0
25/03/2016
11.87
 6,000 12.71 12.71 11.87 4,800 0 0.1
24/03/2016
12.71
 18,600 12.97 12.97 12.71 3,000 0 0.0
23/03/2016
12.97
 200 13.14 13.14 12.97 200 0 0.0
22/03/2016
13.14
 8,700 13.14 13.14 12.71 3,800 0 0.1
21/03/2016
13.14
 2,800 13.39 13.56 12.97 1,600 0 0.0
18/03/2016: Cổ tức tiền mặt tỉ lệ: 9%
18/03/2016
13.39
 3,960 12.71 13.48 12.80 200 0 0.0
17/03/2016
12.71
 17,500 12.63 13.75 12.71 600 0 0.0
16/03/2016
12.63
 22,200 12.63 12.79 12.39 300 0 0.0
15/03/2016
12.63
 1,500 12.71 12.71 12.47 100 0 0.0
14/03/2016
12.71
 8,600 12.87 12.87 12.39 300 200 0.0
11/03/2016
12.87
 19,600 12.31 12.87 12.31 3,300 0 0.1
10/03/2016
12.31
 2,600 12.55 12.95 12.31 300 0 0.0
09/03/2016
12.55
 37,600 13.75 13.75 12.55 300 0 0.0
08/03/2016
13.75
 41,600 12.71 13.91 12.71 11,100 0 0.2
07/03/2016
12.71
 21,200 12.07 13.27 12.39 1,900 0 0.0
04/03/2016
12.07
 18,500 11.91 12.07 11.67 3,500 0 0.1
03/03/2016
11.91
 2,000 11.91 12.79 11.75 1,300 0 0.0
02/03/2016
11.91
 1,100 12.15 13.11 11.83 700 0 0.0
01/03/2016
12.15
 800 12.15 12.15 12.15 800 0 0.0
29/02/2016
12.15
 2,200 11.83 12.15 11.67 2,100 0 0.0
26/02/2016
11.83
 2,800 11.75 11.91 11.19 2,600 0 0.0
25/02/2016
11.75
 1,300 11.59 11.75 11.19 1,100 0 0.0
24/02/2016
11.59
 900 11.67 11.99 11.59 300 0 0.0
23/02/2016
11.67
 1,200 11.67 11.67 11.19 400 0 0.0
22/02/2016
11.67
 1,000 11.43 11.99 11.59 500 0 0.0
19/02/2016
11.43
 25,000 11.11 11.51 11.19 1,700 0 0.0
18/02/2016
11.11
 400 11.11 11.51 11.11 100 0 0.0
17/02/2016
11.11
 24,505 11.11 11.43 11.11 200 2,000 -0.0
16/02/2016
11.11
 6,800 11.67 11.91 11.11 900 0 0.0
15/02/2016
11.67
 1,500 11.43 11.83 11.27 1,400 0 0.0
05/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
04/02/2016
11.43
 0 11.43 11.43 11.43 0 0 0
03/02/2016
11.43
 700 11.51 11.51 11.43 700 0 0.0
02/02/2016
11.51
 500 11.59 11.75 11.51 500 0 0.0
01/02/2016
11.59
 700 11.35 11.59 11.27 400 0 0.0
29/01/2016
11.35
 500 11.43 11.43 11.35 0 0 0
28/01/2016
11.43
 5,400 11.03 11.59 10.87 3,700 0 0.1
27/01/2016
11.03
 15,200 11.03 11.59 10.95 1,600 0 0.0
26/01/2016
11.03
 10,100 11.51 11.59 11.03 100 0 0.0
25/01/2016
11.51
 20,400 11.11 11.59 11.03 900 0 0.0
22/01/2016
11.11
 4,600 10.79 11.51 10.95 500 0 0.0
21/01/2016
10.79
 30,100 11.11 11.35 10.79 900 0 0.0
20/01/2016
11.11
 2,200 10.87 11.51 10.79 300 0 0.0
19/01/2016
10.87
 14,300 10.87 11.75 10.79 700 4,800 -0.1
18/01/2016
10.87
 50,700 10.95 10.95 10.87 1,500 2,100 -0.0
15/01/2016
10.95
 15,900 10.95 10.95 10.87 0 0 0
14/01/2016
10.95
 25,400 10.95 10.95 10.72 100 0 0.0
13/01/2016
10.95
 15,000 10.72 11.67 10.72 300 0 0.0
12/01/2016
10.72
 32,700 10.64 10.87 10.64 500 0 0.0
11/01/2016
10.64
 65,300 10.40 10.95 10.40 200 0 0.0
08/01/2016
10.40
 8,200 10.08 10.64 10.24 300 0 0.0
07/01/2016
10.08
 15,600 10.16 11.03 10.08 400 0 0.0
06/01/2016
10.16
 500 10.79 10.79 10.16 0 0 0
05/01/2016
10.79
 100 10.08 10.79 10.79 100 0 0.0
04/01/2016
10.08
 160 10.95 10.95 10.08 0 0 0
31/12/2015
10.95
 0 10.95 10.95 10.95 0 0 0
30/12/2015
10.95
 12,900 10.72 11.03 10.72 200 0 0.0
29/12/2015
10.72
 7,400 10.79 10.79 10.72 0 0 0
28/12/2015
10.79
 8,300 10.87 10.87 10.00 5,300 0 0.1
25/12/2015
10.87
 58,100 11.03 11.03 10.87 0 44,000 -0.6
24/12/2015
11.03
 38,600 10.32 11.03 10.56 2,500 0 0.0
23/12/2015
10.32
 400 10.79 11.03 10.32 100 0 0.0
22/12/2015
10.79
 14,000 10.79 10.79 10.79 0 0 0
21/12/2015
10.79
 11,000 10.95 10.95 10.79 0 0 0
18/12/2015
10.95
 3,500 10.64 10.95 10.64 700 0 0.0
17/12/2015
10.64
 100 10.95 10.95 10.64 0 0 0
16/12/2015
10.95
 16,100 10.48 10.95 10.56 5,100 0 0.1
15/12/2015
10.48
 110,400 10.48 10.72 10.48 200 0 0.0
14/12/2015
10.48
 28,400 10.48 10.48 10.40 0 0 0
11/12/2015
10.48
 92,519 10.32 10.48 10.32 200 0 0.0
10/12/2015
10.32
 105,900 10.32 10.40 10.24 0 0 0
09/12/2015
10.32
 3,700 10.24 10.87 10.00 300 0 0.0
08/12/2015
10.24
 600 10.32 10.32 10.24 600 0 0.0
07/12/2015
10.32
 2,800 10.32 10.72 10.24 300 0 0.0
04/12/2015
10.32
 33,000 10.00 10.40 9.68 4,800 0 0.1
03/12/2015
10.00
 16,700 10.00 10.16 9.60 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |