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
(2024-08-20) 		-1 -13.33% 1,400 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
(2024-06-21) 		-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
(2023-09-25) 		0.50 8.33% 62,900 -200 -0.0
4.70
8.20
6.50
24 tháng
(2022-09-30) 		0.50 8.33% 749,497 -603 -0.0
2.90
8.90
6.50
36 tháng
(2021-10-05) 		-0.60 -8.45% 1,374,629 33,297 0.3
2.90
9.10
6.50
60 tháng
(2019-10-16) 		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)
04/02/2013
3.50
 10,900 3.44 3.50 3.44 0 0 0
01/02/2013
3.44
 20,400 3.50 3.50 3.44 0 0 0
31/01/2013
3.50
 36,500 3.55 3.55 3.50 0 0 0
30/01/2013
3.55
 32,000 3.55 3.55 3.50 0 0 0
29/01/2013
3.55
 48,200 3.55 3.55 3.50 0 0 0
28/01/2013
3.55
 16,900 3.55 3.55 3.44 0 0 0
25/01/2013
3.55
 27,800 3.55 3.55 3.38 0 0 0
24/01/2013
3.55
 12,500 3.50 3.55 3.38 0 0 0
23/01/2013
3.50
 200 3.50 3.50 3.50 0 0 0
22/01/2013
3.50
 6,300 3.50 3.50 3.38 0 0 0
21/01/2013
3.50
 4,900 3.50 3.50 3.44 0 0 0
18/01/2013
3.50
 11,800 3.55 3.55 3.50 0 0 0
17/01/2013
3.55
 112,200 3.50 3.61 3.50 0 0 0
16/01/2013
3.50
 143,600 3.61 3.61 3.50 0 0 0
15/01/2013
3.61
 22,400 3.61 3.61 3.44 0 0 0
14/01/2013
3.61
 27,300 3.38 3.61 3.38 0 0 0
11/01/2013
3.38
 16,400 3.38 3.38 3.33 0 0 0
10/01/2013
3.38
 14,200 3.38 3.38 3.38 0 0 0
09/01/2013
3.38
 9,300 3.44 3.61 3.27 0 0 0
08/01/2013
3.44
 26,200 3.55 3.55 3.33 0 0 0
07/01/2013
3.55
 27,200 3.61 3.61 3.33 0 0 0
04/01/2013
3.61
 26,000 3.55 3.78 3.33 0 0 0
03/01/2013
3.55
 100 3.55 3.55 3.55 0 0 0
02/01/2013
3.55
 8,100 3.44 3.61 3.38 0 0 0
28/12/2012
3.44
 1,000 3.27 3.44 3.44 0 0 0
27/12/2012
3.27
 200 3.16 3.27 3.10 0 0 0
26/12/2012
3.16
 1,600 3.05 3.16 3.10 0 0 0
25/12/2012
3.05
 400 3.05 3.05 3.05 0 0 0
24/12/2012
3.05
 300 3.05 3.05 3.05 0 0 0
21/12/2012
3.05
 100 3.21 3.21 3.05 0 0 0
20/12/2012
3.21
 300 3.21 3.21 3.21 0 0 0
19/12/2012
3.21
 6,200 3.10 3.27 2.99 0 0 0
18/12/2012
3.10
 4,400 3.10 3.10 2.93 0 0 0
17/12/2012
3.10
 3,100 3.21 3.21 3.05 0 0 0
14/12/2012
3.21
 2,300 3.27 3.27 3.21 0 0 0
13/12/2012
3.27
 16,900 3.27 3.27 3.21 0 0 0
12/12/2012
3.27
 200 3.27 3.27 3.27 0 0 0
11/12/2012
3.27
 1,000 3.27 3.27 3.27 0 0 0
10/12/2012
3.27
 1,000 3.27 3.27 3.27 0 0 0
07/12/2012
3.27
 0 3.27 3.27 3.27 0 0 0
06/12/2012
3.27
 0 3.27 3.27 3.27 0 0 0
05/12/2012
3.27
 300 3.21 3.27 3.05 0 0 0
04/12/2012
3.21
 1,100 3.10 3.21 2.93 0 0 0
03/12/2012
3.10
 1,100 3.10 3.10 2.93 0 0 0
30/11/2012
3.10
 12,700 2.99 3.10 3.10 0 0 0
29/11/2012
2.99
 1,000 3.10 3.10 2.99 0 0 0
28/11/2012
3.10
 1,100 3.10 3.10 2.99 0 0 0
27/11/2012
3.10
 1,000 3.10 3.10 2.93 0 0 0
26/11/2012
3.10
 1,100 3.21 3.21 2.99 0 0 0
23/11/2012
3.21
 6,500 3.21 3.21 3.05 0 0 0
22/11/2012
3.21
 4,300 3.21 3.21 3.05 0 0 0
21/11/2012
3.21
 4,100 3.27 3.27 3.05 0 0 0
20/11/2012
3.27
 0 3.27 3.27 3.27 0 0 0
19/11/2012
3.27
 600 3.16 3.27 3.16 0 0 0
16/11/2012
3.16
 100 3.16 3.16 3.16 0 0 0
15/11/2012
3.16
 4,500 3.21 3.21 3.10 0 0 0
14/11/2012
3.21
 0 3.33 3.21 3.21 0 0 0
13/11/2012
3.33
 500 3.38 3.38 3.21 0 0 0
12/11/2012
3.38
 800 3.38 3.38 3.16 0 0 0
09/11/2012
3.38
 0 3.38 3.38 3.38 0 0 0
08/11/2012
3.38
 900 3.27 3.38 3.05 0 0 0
07/11/2012
3.27
 700 3.27 3.27 3.10 0 0 0
06/11/2012
3.27
 300 3.27 3.27 3.10 0 0 0
05/11/2012
3.27
 300 3.33 3.33 3.27 0 0 0
02/11/2012
3.33
 0 3.33 3.33 3.33 0 0 0
01/11/2012
3.33
 0 3.33 3.33 3.33 0 0 0
31/10/2012
3.33
 400 3.33 3.33 3.21 0 0 0
30/10/2012
3.33
 2,800 3.38 3.38 3.21 0 0 0
29/10/2012
3.38
 0 3.38 3.38 3.38 0 0 0
26/10/2012
3.38
 100 3.44 3.44 3.38 0 0 0
25/10/2012
3.44
 0 3.44 3.44 3.44 0 0 0
24/10/2012
3.44
 700 3.38 3.44 3.16 0 0 0
23/10/2012
3.38
 1,000 3.38 3.38 3.38 0 0 0
22/10/2012
3.38
 3,100 3.33 3.38 3.16 0 0 0
19/10/2012
3.33
 300 3.16 3.33 3.10 0 0 0
18/10/2012
3.16
 300 3.27 3.44 3.16 0 0 0
17/10/2012
3.27
 8,100 3.50 3.50 3.27 8,000 0 0.0
16/10/2012
3.50
 100 3.33 3.50 3.50 0 0 0
15/10/2012
3.33
 200 3.16 3.33 3.16 0 0 0
12/10/2012
3.16
 600 3.16 3.21 3.16 0 0 0
11/10/2012
3.16
 2,300 3.38 3.38 3.16 0 0 0
10/10/2012
3.38
 0 3.38 3.38 3.38 0 0 0
09/10/2012
3.38
 2,600 3.33 3.38 3.27 0 0 0
08/10/2012
3.33
 4,900 3.16 3.33 3.16 0 0 0
05/10/2012
3.16
 200 3.16 3.16 3.16 0 0 0
04/10/2012
3.16
 100 3.33 3.33 3.16 0 0 0
03/10/2012
3.33
 1,700 3.27 3.33 3.27 0 0 0
02/10/2012
3.27
 1,300 3.27 3.27 3.16 0 0 0
01/10/2012
3.27
 9,500 3.27 3.27 3.21 0 0 0
28/09/2012
3.27
 5,300 3.27 3.27 3.27 0 0 0
27/09/2012
3.27
 1,900 3.33 3.33 3.27 0 0 0
26/09/2012
3.33
 2,600 3.33 3.33 3.33 0 0 0
25/09/2012
3.33
 700 3.33 3.33 3.16 0 0 0
24/09/2012
3.33
 1,300 3.33 3.33 3.27 0 0 0
21/09/2012
3.33
 22,400 3.33 3.38 3.33 0 0 0
20/09/2012
3.33
 3,200 3.38 3.38 3.27 0 0 0
19/09/2012
3.38
 10,500 3.38 3.38 3.33 0 0 0
18/09/2012
3.38
 200 3.33 3.55 3.38 0 0 0
17/09/2012
3.33
 0 3.33 3.33 3.33 0 0 0
14/09/2012
3.33
 2,200 3.44 3.44 3.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |