Steel Structure Manufacture JSC (HNX:SSM)
Vietnam · Delayed Price · Currency is VND 5,200.00
-100.00 (-1.89%)
At close: Aug 5, 2025
HNX:SSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 300 |
| Aug 4, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 200 |
| Aug 1, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -8.62% | 100 |
| Jul 31, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 1,000 |
| Jul 25, 2025 | 7,000.00 | 7,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -9.23% | 3,200 |
| Jul 24, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 100 |
| Jul 21, 2025 | 5,900.00 | 6,600.00 | 5,900.00 | 6,600.00 | 6,600.00 | 10.00% | 17,700 |
| Jul 8, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,200 |
| Jul 7, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9.09% | 100 |
| Jun 19, 2025 | 5,000.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 10.00% | 200 |
| Jun 4, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | -7.41% | 100 |
| Jun 2, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 800 |
| May 27, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 100 |
| May 16, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,500 |
| May 14, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,150 |
| May 13, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 1,600 |
| May 12, 2025 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3.45% | 3,300 |
| Apr 29, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 7.41% | 100 |
| Apr 28, 2025 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | - | 900 |
| Apr 25, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -6.90% | 100 |
| Apr 23, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3.57% | 200 |
| Apr 21, 2025 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | -5.08% | 300 |
| Apr 17, 2025 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 7.27% | 118 |
| Apr 15, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,500.00 | -5.17% | 200 |
| Apr 14, 2025 | 5,400.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | - | 200 |
| Apr 11, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 9.43% | 6,900 |
| Apr 10, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -5.36% | 104 |
| Apr 9, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3.70% | 1,400 |
| Apr 3, 2025 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1,700 |
| Apr 2, 2025 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.82% | 1,228 |
| Mar 25, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 104 |
| Mar 20, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | -8.33% | 300 |
| Mar 19, 2025 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7.14% | 229 |
| Mar 14, 2025 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 7.69% | 100 |
| Mar 7, 2025 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | -8.77% | 2,125 |
| Mar 6, 2025 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 1,237 |
| Mar 5, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | - | 100 |
| Mar 4, 2025 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 8.62% | 223 |
| Mar 3, 2025 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 9.43% | 4,442 |
| Feb 28, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8.16% | 100 |