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)
14/07/2015
7.92
 87,730 7.68 7.92 7.68 13,100 2,000 0.1
13/07/2015
7.68
 46,000 7.68 8.24 7.60 4,200 0 0.0
10/07/2015
7.68
 5,930 7.68 8.00 7.68 2,100 0 0.0
09/07/2015
7.68
 500 7.76 7.76 7.68 100 0 0.0
08/07/2015
7.76
 19,900 7.92 7.92 7.60 100 0 0.0
07/07/2015
7.92
 9,900 7.92 7.92 7.68 100 0 0.0
06/07/2015
7.92
 7,484 7.68 8.00 7.68 1,500 0 0.0
03/07/2015
7.68
 21,300 7.68 7.76 7.60 5,000 0 0.0
02/07/2015
7.68
 11,400 7.68 7.68 7.60 0 0 0
01/07/2015
7.68
 18,500 8.16 8.16 7.52 0 0 0
30/06/2015
8.16
 500 8.16 8.16 8.16 0 0 0
29/06/2015
8.16
 800 7.84 8.16 7.60 700 0 0.0
26/06/2015
7.84
 100 7.68 7.84 7.84 100 0 0.0
25/06/2015
7.68
 20,600 8.00 8.00 7.52 100 0 0.0
24/06/2015
8.00
 9,400 7.76 8.00 7.68 2,500 0 0.0
23/06/2015
7.76
 6,200 7.84 7.84 7.76 0 0 0
22/06/2015
7.84
 2,500 7.92 7.92 7.76 0 0 0
19/06/2015
7.92
 2,000 7.76 7.92 7.68 100 0 0.0
18/06/2015
7.76
 1,600 7.76 7.76 7.76 0 0 0
17/06/2015
7.76
 5,200 7.68 7.76 7.68 0 0 0
16/06/2015
7.68
 4,400 7.92 7.92 7.68 0 0 0
15/06/2015
7.92
 4,200 8.08 8.16 7.92 200 0 0.0
12/06/2015
8.08
 2,900 7.76 8.16 7.76 300 0 0.0
11/06/2015
7.76
 4,800 7.84 8.24 7.68 3,900 0 0.0
10/06/2015
7.84
 3,800 7.92 8.24 7.84 600 0 0.0
09/06/2015
7.92
 1,900 8.40 8.40 7.76 0 0 0
08/06/2015
8.40
 100 7.84 8.40 8.40 100 0 0.0
05/06/2015
7.84
 200 7.92 7.92 7.60 100 0 0.0
04/06/2015
7.92
 1,300 8.08 8.08 7.92 0 0 0
03/06/2015
8.08
 20,500 7.60 8.08 7.44 8,100 0 0.1
02/06/2015
7.60
 2,900 7.60 7.60 7.60 0 0 0
01/06/2015
7.60
 8,200 7.68 7.68 7.52 0 0 0
29/05/2015
7.68
 13,200 7.84 7.84 7.60 0 0 0
28/05/2015
7.84
 155 7.68 7.84 7.84 0 0 0
27/05/2015
7.68
 11,100 8.00 8.08 7.68 100 0 0.0
26/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
25/05/2015
8.00
 300 8.00 8.00 7.68 100 0 0.0
22/05/2015
8.00
 600 8.00 8.00 7.76 100 0 0.0
21/05/2015
8.00
 0 8.00 8.00 8.00 0 0 0
20/05/2015
8.00
 18,900 7.92 8.00 7.68 100 0 0.0
19/05/2015
7.92
 10,100 7.92 7.92 7.68 100 0 0.0
18/05/2015
7.92
 0 7.92 7.92 7.92 0 0 0
15/05/2015
7.92
 1,200 8.16 8.16 7.76 200 0 0.0
14/05/2015
8.16
 7,500 8.40 8.40 7.68 300 0 0.0
13/05/2015
8.40
 0 8.40 8.40 8.40 0 0 0
12/05/2015
8.40
 21,600 7.84 8.40 7.52 7,000 0 0.1
11/05/2015
7.84
 8,500 8.00 8.00 7.84 0 0 0
08/05/2015
8.00
 5,000 8.08 8.08 8.00 0 0 0
07/05/2015
8.08
 724 8.16 8.16 8.08 0 0 0
06/05/2015
8.16
 1,863 8.32 8.32 7.76 100 0 0.0
05/05/2015
8.32
 5,900 8.40 8.40 7.84 100 0 0.0
04/05/2015
8.40
 10,615 8.40 8.40 8.00 2,400 0 0.0
27/04/2015
8.40
 7,600 8.16 8.40 8.00 5,000 0 0.1
24/04/2015
8.16
 1,021 8.16 8.16 8.16 0 0 0
23/04/2015
8.16
 1,800 8.24 8.24 8.08 200 0 0.0
22/04/2015
8.24
 0 8.24 8.24 8.24 0 0 0
21/04/2015
8.24
 14,300 8.40 8.40 8.08 7,200 0 0.1
20/04/2015
8.40
 5,900 8.40 8.40 8.08 3,800 0 0.0
17/04/2015
8.40
 350 8.40 8.40 8.40 0 0 0
16/04/2015
8.40
 16,700 8.00 8.40 8.00 3,100 0 0.0
15/04/2015
8.00
 8,700 8.08 8.08 8.00 0 0 0
14/04/2015
8.08
 6,600 8.24 8.24 8.00 0 0 0
13/04/2015
8.24
 2,700 8.40 8.40 8.08 200 0 0.0
10/04/2015
8.40
 19,400 8.40 8.40 8.00 4,600 0 0.0
09/04/2015
8.40
 16,500 8.16 8.48 8.16 5,100 0 0.1
08/04/2015
8.16
 7,900 8.32 8.32 8.16 0 0 0
07/04/2015
8.32
 7,300 8.32 8.32 8.24 100 0 0.0
06/04/2015
8.32
 7,100 8.32 8.56 8.16 4,100 0 0.0
03/04/2015
8.32
 900 8.40 8.40 8.00 300 0 0.0
02/04/2015
8.40
 0 8.40 8.40 8.40 0 0 0
01/04/2015
8.40
 7,700 8.48 8.48 7.76 4,000 0 0.0
31/03/2015
8.48
 4,800 8.24 8.48 8.00 100 0 0.0
30/03/2015
8.24
 2,100 8.40 8.40 8.24 0 900 -0.0
27/03/2015: Cổ tức tiền mặt tỉ lệ: 12%
27/03/2015
8.40
 4,800 8.24 8.80 8.40 1,600 0 0.0
26/03/2015
8.24
 28,616 8.38 8.38 8.24 0 0 0
25/03/2015
8.38
 1,800 8.38 8.38 8.38 0 0 0
24/03/2015
8.38
 14,700 8.38 8.38 8.16 0 3,000 -0.0
23/03/2015
8.38
 46,800 8.45 8.52 8.16 0 0 0
20/03/2015
8.45
 18,100 8.45 8.45 8.31 1,600 14,000 -0.1
19/03/2015
8.45
 12,100 8.45 8.52 8.38 0 5,900 -0.1
18/03/2015
8.45
 27,366 8.24 8.52 8.38 0 14,000 -0.2
17/03/2015
8.24
 46,200 8.45 8.45 8.09 0 2,000 -0.0
16/03/2015
8.45
 13,200 8.45 8.67 8.16 100 2,000 -0.0
13/03/2015
8.45
 131,700 8.59 8.59 7.88 100 79,100 -0.9
12/03/2015
8.59
 41,640 8.45 8.67 8.38 0 23,000 -0.3
11/03/2015
8.45
 5,500 8.45 8.45 8.31 100 2,400 -0.0
10/03/2015
8.45
 11,900 8.45 8.45 8.24 0 0 0
09/03/2015
8.45
 20,600 9.02 9.10 8.24 17,500 2,600 0.2
06/03/2015
9.02
 9,900 8.45 9.02 8.16 5,600 0 0.1
05/03/2015
8.45
 1,800 8.52 8.52 8.24 100 0 0.0
04/03/2015
8.52
 300 8.59 8.59 8.31 0 0 0
03/03/2015
8.59
 3,100 8.74 8.74 8.02 1,100 0 0.0
02/03/2015
8.74
 100 8.59 8.74 8.74 0 0 0
27/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
26/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
25/02/2015
8.59
 0 8.59 8.59 8.59 0 0 0
24/02/2015
8.59
 5,100 8.45 8.59 8.45 100 0 0.0
13/02/2015
8.45
 400 8.24 8.45 8.16 300 0 0.0
12/02/2015
8.24
 100 8.02 8.24 8.24 100 0 0.0
11/02/2015
8.02
 3,500 8.02 8.02 8.02 3,000 2,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |