CTCP Chứng khoán SSI (ssi)

33.60
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) 		0.55 1.66% 289,330,500 17,266,301 579.9
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 575,855,100 -2,619,509 -43.4
29.60
34.65
33.60
3 tháng
(2024-06-24) 		-1 -2.89% 764,125,500 -8,128,543 -232.0
29.60
34.80
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,787,495,100 -23,860,761 -819.0
29.60
39.15
33.60
12 tháng
(2023-09-26) 		2.70 8.74% 4,692,842,000 -21,500,971 -668.3
25.75
39.15
33.60
24 tháng
(2022-10-03) 		15.85 89.28% 9,617,676,200 119,882,711 1,853.7
13.37
39.15
33.60
36 tháng
(2021-10-06) 		-1.13 -3.24% 13,430,213,600 37,534,633 -1,609.9
13.37
48.59
33.60
60 tháng
(2019-10-17) 		23.49 232.37% 17,271,861,830 -49,459,121 -3,775.1
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
17.88
 21,430,000 18.40 19.13 17.29 83,500 1,745,900 -51.9
05/02/2021
18.40
 12,415,200 17.35 18.40 17.38 342,900 173,300 5.3
04/02/2021
17.35
 12,070,400 17.35 17.88 17.06 230,700 1,011,600 -23.3
03/02/2021
17.35
 14,370,500 16.24 17.35 16.36 113,200 945,600 -24.1
02/02/2021
16.24
 11,603,300 15.66 16.36 15.02 909,100 1,238,300 -8.9
01/02/2021
15.66
 15,664,500 16.83 17.24 15.66 644,800 414,400 6.6
29/01/2021
16.83
 14,006,900 16.21 17.32 15.19 1,958,400 590,600 38.8
28/01/2021
16.21
 18,067,700 17.41 17.41 16.21 1,363,700 475,600 24.8
27/01/2021
17.41
 14,058,600 18.70 18.70 17.41 1,134,100 669,200 14.5
26/01/2021
18.70
 10,631,800 19.69 19.69 18.46 99,400 892,700 -25.8
25/01/2021
19.69
 12,151,400 19.72 20.19 19.22 494,700 187,300 10.2
22/01/2021
19.72
 11,501,200 20.19 20.27 19.51 932,400 1,479,400 -18.5
21/01/2021
20.19
 13,084,500 19.46 20.45 19.28 603,000 619,000 -0.4
20/01/2021
19.46
 14,483,300 19.75 20.16 18.43 1,714,600 1,989,300 -9.6
19/01/2021
19.75
 19,694,000 21.21 21.24 19.75 3,489,880 3,312,480 6.9
18/01/2021
21.21
 11,612,500 21.59 21.59 21.06 1,730,000 3,882,700 -78.7
15/01/2021
21.59
 14,649,600 20.65 21.76 20.71 2,247,700 1,227,900 37.2
14/01/2021
20.65
 22,844,000 19.57 20.92 19.28 937,700 984,400 -1.9
13/01/2021
19.57
 9,755,200 19.92 20.16 19.51 142,300 2,382,900 -75.7
12/01/2021
19.92
 16,390,400 19.60 20.16 18.99 417,500 775,400 -11.7
11/01/2021
19.60
 13,473,300 19.95 19.98 19.31 257,500 698,600 -14.9
08/01/2021
19.95
 1,140,110 20.10 20.39 19.60 106,500 2,288,500 -74.5
07/01/2021
20.10
 1,378,370 19.86 20.22 19.60 347,700 2,238,000 -64.0
06/01/2021
19.86
 1,037,000 19.72 20.42 19.28 171,900 648,600 -16.3
05/01/2021
19.72
 8,624,800 19.75 19.92 19.34 144,100 524,000 -12.8
04/01/2021
19.75
 9,011,500 19.34 20.22 19.75 197,300 1,014,000 -28.0
31/12/2020
19.34
 9,645,420 18.40 19.54 18.37 268,350 151,740 3.8
30/12/2020
18.40
 10,530,310 18.52 18.67 18.11 445,500 161,220 9.2
29/12/2020
18.52
 11,912,020 18.70 18.78 18.17 449,750 2,807,930 -74.7
28/12/2020
18.70
 12,578,470 17.70 18.84 18.17 773,380 1,027,070 -8.0
25/12/2020
17.70
 16,010,740 16.56 17.70 16.15 836,510 240,810 17.7
24/12/2020
16.56
 15,882,040 16.83 16.83 15.66 594,790 1,571,520 -27.2
23/12/2020
16.83
 13,975,960 17.29 17.29 16.65 896,980 1,190,750 -8.5
22/12/2020
17.29
 12,607,350 16.74 17.50 16.62 522,480 1,282,020 -22.1
21/12/2020
16.74
 14,052,330 15.66 16.74 15.89 950,950 1,408,290 -12.9
18/12/2020
15.66
 14,808,270 14.64 15.66 14.69 996,540 1,981,880 -26.9
17/12/2020
14.64
 13,209,050 14.64 14.96 14.37 393,730 2,467,850 -51.9
16/12/2020
14.64
 14,443,400 14.90 15.07 14.61 156,550 1,701,660 -39.4
15/12/2020
14.90
 15,342,550 14.69 15.25 14.49 547,190 3,853,110 -84.1
14/12/2020
14.69
 11,829,490 13.76 14.69 14.02 941,320 1,245,590 -7.7
11/12/2020
13.76
 9,023,250 13.32 13.76 13.17 473,220 868,600 -9.1
10/12/2020
13.32
 9,858,070 13.26 13.58 13.09 894,400 599,440 6.8
09/12/2020
13.26
 13,762,100 12.80 13.55 12.97 461,780 957,630 -11.3
08/12/2020
12.80
 11,532,900 12.01 12.82 12.06 926,950 731,970 4.2
07/12/2020
12.01
 7,082,510 11.71 12.04 11.83 798,890 906,890 -2.2
04/12/2020
11.71
 6,343,360 11.80 11.86 11.68 130,520 670,500 -10.9
03/12/2020
11.80
 8,053,380 11.51 11.92 11.57 588,010 777,430 -3.8
02/12/2020
11.51
 7,098,230 11.33 11.60 11.31 1,091,110 421,160 13.2
01/12/2020
11.33
 8,794,040 11.25 11.33 10.98 600,850 276,670 6.3
30/11/2020
11.25
 6,728,330 11.31 11.45 11.22 364,900 354,900 0.2
27/11/2020
11.31
 4,608,770 11.19 11.33 11.19 514,120 62,970 8.7
26/11/2020
11.19
 5,344,370 11.22 11.28 11.01 220,990 372,370 -2.9
25/11/2020
11.22
 8,630,730 11.07 11.28 11.07 536,240 477,220 1.1
24/11/2020
11.07
 10,946,270 10.93 11.16 10.87 309,070 246,890 1.2
23/11/2020
10.93
 9,362,300 10.63 10.95 10.55 308,090 608,220 -5.6
20/11/2020
10.63
 6,053,890 10.78 10.81 10.57 230,680 200,160 0.5
19/11/2020
10.78
 5,201,760 10.75 10.87 10.69 622,860 471,350 2.8
18/11/2020
10.75
 7,510,860 10.66 10.87 10.63 141,370 295,450 -2.8
17/11/2020
10.66
 8,582,800 10.34 10.66 10.31 180,880 638,710 -8.2
16/11/2020
10.34
 6,268,580 10.40 10.57 10.34 192,330 172,690 0.4
13/11/2020
10.40
 4,197,980 10.22 10.40 10.20 231,350 1,122,700 -15.7
12/11/2020
10.22
 3,643,040 10.22 10.34 10.20 207,010 1,589,650 -24.2
11/11/2020
10.22
 4,848,370 10.34 10.46 10.22 499,200 2,676,640 -38.4
10/11/2020
10.34
 8,816,320 10.22 10.55 10.28 261,400 2,452,540 -39.1
09/11/2020
10.22
 3,963,600 10.02 10.28 10.08 252,660 1,376,190 -19.7
06/11/2020
10.02
 1,527,160 10.08 10.14 9.96 7,150 119,870 -1.9
05/11/2020
10.08
 2,486,250 10.22 10.25 10.08 217,050 353,430 -2.4
04/11/2020
10.22
 4,575,940 10.14 10.25 10.08 598,960 1,639,240 -18.2
03/11/2020
10.14
 3,118,820 10.02 10.17 10.05 266,250 212,780 0.9
02/11/2020
10.02
 1,678,320 9.99 10.02 9.87 190,860 94,190 1.7
30/10/2020
9.99
 3,028,990 9.99 10.02 9.76 922,930 556,130 6.3
29/10/2020
9.99
 4,799,470 9.76 9.99 9.61 1,364,000 144,170 20.6
28/10/2020
9.76
 5,918,990 10.05 10.08 9.64 35,640 421,850 -6.6
27/10/2020
10.05
 5,449,930 10.28 10.31 10.05 4,285,408 4,984,238 -12.2
26/10/2020
10.28
 4,731,880 10.46 10.57 10.28 96,410 698,750 -10.7
23/10/2020
10.46
 4,370,330 10.52 10.60 10.34 7,025,574 7,991,064 -17.2
22/10/2020
10.52
 6,686,080 10.34 10.52 10.17 444,520 702,500 -4.5
21/10/2020
10.34
 7,065,620 10.63 10.69 10.34 273,330 1,043,350 -13.9
20/10/2020
10.63
 4,191,320 10.72 10.72 10.46 355,260 363,150 -0.1
19/10/2020
10.72
 9,462,400 10.60 10.93 10.60 697,300 441,810 4.8
16/10/2020
10.60
 4,444,100 10.60 10.69 10.49 134,780 387,630 -4.6
15/10/2020
10.60
 4,732,880 10.57 10.72 10.55 1,913,681 1,807,711 2.0
14/10/2020
10.57
 5,379,490 10.25 10.57 10.20 385,840 96,640 5.2
13/10/2020
10.25
 4,374,250 10.43 10.49 10.25 99,460 267,670 -3.0
12/10/2020
10.43
 4,849,320 10.52 10.63 10.37 912,480 149,750 13.8
09/10/2020
10.52
 3,870,610 10.43 10.66 10.43 217,970 71,980 2.6
08/10/2020
10.43
 4,663,470 10.43 10.55 10.28 664,380 177,770 8.7
07/10/2020
10.43
 5,770,720 10.60 10.60 10.40 572,720 232,460 6.1
06/10/2020
10.60
 5,228,170 10.66 10.72 10.49 220,510 195,290 0.4
05/10/2020
10.66
 6,672,820 10.37 10.69 10.40 710,720 333,820 6.8
02/10/2020
10.37
 10,961,430 10.40 10.55 9.93 1,544,550 392,730 20.6
01/10/2020
10.40
 10,321,030 9.90 10.52 9.93 716,370 303,370 7.2
30/09/2020
9.90
 4,432,160 9.79 9.93 9.70 390,360 68,540 5.4
29/09/2020
9.79
 6,122,220 9.87 10.02 9.76 384,790 238,880 2.5
28/09/2020
9.87
 5,215,260 9.61 9.90 9.67 920,420 290,570 10.5
25/09/2020
9.61
 7,290,520 9.67 9.73 9.49 24,120 1,290,990 -20.8
24/09/2020
9.67
 4,564,860 9.76 9.82 9.64 934,740 258,390 11.3
23/09/2020
9.76
 5,699,700 9.67 9.82 9.67 1,819,130 173,740 27.5
22/09/2020
9.67
 6,821,140 9.64 9.70 9.55 2,011,770 59,030 32.3
21/09/2020
9.64
 8,122,870 9.52 9.79 9.55 2,315,910 119,030 36.5

Chính sách bảo mật | Điều khoản sử dụng |