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)
19/09/2014
8.95
 21,000 8.74 8.95 8.74 200 0 0.0
18/09/2014
8.74
 11,300 9.17 9.17 8.59 300 0 0.0
17/09/2014
9.17
 3,300 9.10 9.31 8.88 300 0 0.0
16/09/2014
9.10
 41,789 8.95 9.10 8.81 100 0 0.0
15/09/2014
8.95
 1,900 8.95 8.95 8.67 1,700 0 0.0
12/09/2014
8.95
 2,100 8.95 8.95 8.59 400 0 0.0
11/09/2014
8.95
 3,100 8.88 8.95 8.59 1,000 0 0.0
10/09/2014
8.88
 6,721 9.02 9.02 8.59 200 0 0.0
09/09/2014
9.02
 300 9.02 9.02 9.02 0 0 0
08/09/2014
9.02
 18,100 9.10 9.17 9.02 0 0 0
05/09/2014
9.10
 68,200 8.95 9.10 8.59 5,400 0 0.1
04/09/2014
8.95
 0 8.95 8.95 8.95 0 0 0
03/09/2014
8.95
 5,600 9.02 9.02 8.67 100 0 0.0
29/08/2014
9.02
 4,400 8.95 9.02 8.67 2,400 0 0.0
28/08/2014
8.95
 10,200 8.95 8.95 8.45 4,500 4,500 0
27/08/2014
8.95
 1,000 9.02 9.31 8.95 1,400 15,000 -0.2
26/08/2014
9.02
 37,200 8.95 9.02 8.81 1,400 15,000 -0.2
25/08/2014
8.95
 5,700 8.81 8.95 8.81 4,700 0 0.0
22/08/2014
8.81
 19,100 8.74 8.95 8.74 3,700 0 0.0
21/08/2014
8.74
 45,800 8.59 8.74 8.59 3,700 0 0.0
20/08/2014
8.59
 27,500 8.45 8.59 8.45 600 0 0.0
19/08/2014
8.45
 18,000 8.52 8.52 8.45 0 0 0
18/08/2014
8.52
 55,600 8.38 8.59 8.38 0 0 0
15/08/2014
8.38
 5,200 8.24 8.38 8.31 100 0 0.0
14/08/2014
8.24
 12,400 8.24 8.52 8.24 3,500 0 0.0
13/08/2014
8.24
 9,000 8.45 8.59 8.24 3,500 0 0.0
12/08/2014
8.45
 15,900 8.45 8.45 8.31 100 0 0.0
11/08/2014
8.45
 20,860 8.24 8.52 8.31 1,400 0 0.0
08/08/2014
8.24
 10,300 8.38 8.59 8.24 3,200 0 0.0
07/08/2014
8.38
 6,400 8.45 8.45 8.16 5,100 0 0.1
06/08/2014
8.45
 20,200 8.38 8.45 8.31 0 0 0
05/08/2014
8.38
 10,200 8.38 8.59 8.24 3,200 0 0.0
04/08/2014
8.38
 1,400 8.38 8.38 8.02 1,100 0 0.0
01/08/2014
8.38
 17,800 8.38 8.59 8.31 2,700 0 0.0
31/07/2014
8.38
 19,130 8.59 8.59 8.16 3,400 0 0.0
30/07/2014
8.59
 0 8.59 8.59 8.59 0 0 0
29/07/2014
8.59
 5,300 8.16 8.59 7.66 5,200 0 0.1
28/07/2014
8.16
 2,500 8.24 8.24 7.52 200 0 0.0
25/07/2014
8.24
 9,400 8.31 8.59 8.24 4,700 0 0.1
24/07/2014
8.31
 35,489 8.45 8.45 8.16 100 0 0.0
23/07/2014
8.45
 7,300 8.45 8.59 8.24 3,100 0 0.0
22/07/2014
8.45
 9,100 8.59 8.74 8.31 4,100 0 0.0
21/07/2014
8.59
 33,200 8.09 8.81 8.09 10,700 0 0.1
18/07/2014
8.09
 8,600 7.88 8.09 7.81 0 0 0
17/07/2014
7.88
 17,700 7.73 8.24 7.73 4,200 0 0.0
16/07/2014
7.73
 6,400 7.81 7.81 7.38 200 0 0.0
15/07/2014
7.81
 3,600 7.73 7.88 7.38 100 0 0.0
14/07/2014
7.73
 200 7.73 7.73 7.66 100 0 0.0
11/07/2014
7.73
 400 7.81 7.81 7.66 300 0 0.0
10/07/2014
7.81
 14,100 7.88 7.88 7.45 2,100 0 0.0
09/07/2014
7.88
 11,800 7.66 7.88 7.66 2,400 0 0.0
08/07/2014
7.66
 4,800 7.81 7.81 7.38 0 0 0
07/07/2014
7.81
 4,200 7.81 7.88 7.73 1,200 0 0.0
04/07/2014
7.81
 309 7.81 7.81 7.81 300 0 0.0
03/07/2014
7.81
 26,435 7.81 7.88 7.45 600 0 0.0
02/07/2014
7.81
 3,400 7.59 7.88 7.66 3,400 0 0.0
01/07/2014
7.59
 20,300 7.66 7.66 7.23 0 0 0
30/06/2014
7.66
 200 7.59 7.66 7.66 200 0 0.0
27/06/2014
7.59
 600 7.59 7.59 7.45 0 0 0
26/06/2014
7.59
 15,700 7.45 7.59 7.45 200 0 0.0
25/06/2014
7.45
 16,100 7.31 7.45 7.38 1,100 0 0.0
24/06/2014
7.31
 3,600 7.23 7.31 7.23 100 0 0.0
23/06/2014
7.23
 20,600 7.31 7.31 7.16 0 0 0
20/06/2014
7.31
 54,500 7.16 7.31 7.16 4,100 0 0.0
19/06/2014
7.16
 28,100 7.45 7.45 7.16 100 0 0.0
18/06/2014
7.45
 3,000 7.52 7.52 7.45 0 0 0
17/06/2014
7.52
 16,200 7.45 7.52 7.31 100 0 0.0
16/06/2014
7.45
 900 7.45 7.59 7.45 0 0 0
13/06/2014
7.45
 1,100 7.45 7.45 7.31 100 0 0.0
12/06/2014
7.45
 43,000 7.45 7.45 7.23 200 0 0.0
11/06/2014
7.45
 23,600 7.31 7.45 7.23 0 0 0
10/06/2014
7.31
 15,100 7.38 7.38 7.31 100 0 0.0
09/06/2014
7.38
 15,100 7.38 7.52 7.38 100 0 0.0
06/06/2014
7.38
 1,200 7.38 7.38 7.16 100 0 0.0
05/06/2014
7.38
 100 7.38 7.38 7.38 100 74 0.0
04/06/2014
7.38
 0 7.38 7.38 7.38 0 0 0
03/06/2014
7.38
 9,822 7.45 7.81 7.16 1,900 0 0.0
02/06/2014
7.45
 5,700 7.45 7.45 7.31 200 0 0.0
30/05/2014
7.45
 5,278 7.16 7.73 7.16 700 0 0.0
29/05/2014
7.16
 30,600 7.38 7.52 7.16 10,100 0 0.1
28/05/2014
7.38
 35,100 7.38 7.52 7.23 0 0 0
27/05/2014
7.38
 15,600 7.52 7.59 7.16 100 5,000 -0.0
26/05/2014
7.52
 400 7.31 7.88 6.88 300 0 0.0
23/05/2014
7.31
 100 7.59 7.59 7.31 0 0 0
22/05/2014
7.59
 45,300 7.73 7.73 7.16 2,200 0 0.0
21/05/2014
7.73
 57,200 7.45 7.88 7.38 0 0 0
20/05/2014
7.45
 100 7.45 7.45 7.45 0 0 0
19/05/2014
7.45
 22,200 7.88 7.88 7.16 900 0 0.0
16/05/2014
7.88
 11,500 7.88 7.88 7.16 400 0 0.0
15/05/2014
7.88
 6,500 7.95 7.95 7.16 2,700 0 0.0
14/05/2014
7.95
 16,000 7.31 7.95 7.23 3,200 0 0.0
13/05/2014
7.31
 10,300 7.73 7.73 7.02 3,900 0 0.0
12/05/2014
7.73
 9,600 7.88 7.88 7.09 5,600 0 0.1
09/05/2014
7.88
 10,400 7.88 7.95 7.52 3,600 0 0.0
08/05/2014
7.88
 7,600 8.02 8.02 7.23 5,100 0 0.1
07/05/2014
8.02
 7,600 8.09 8.31 7.73 3,500 0 0.0
06/05/2014
8.09
 0 8.09 8.09 8.09 0 0 0
05/05/2014
8.09
 3,112 8.31 8.52 8.09 100 0 0.0
29/04/2014
8.31
 2,200 8.52 8.52 8.31 1,200 0 0.0
28/04/2014
8.52
 4,200 8.59 8.59 8.24 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |