CTCP Chứng khoán SSI (ssi)

24.50
-0.05
(-0.20%)
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
(2024-12-18) 		-1.65 -6.30% 288,766,500 -12,452,148 -290.8
23.70
26.60
24.55
2 tháng
(2024-11-18) 		0.25 1.03% 602,531,800 -38,158,735 -898.9
23.70
26.60
24.55
3 tháng
(2024-10-21) 		-2.35 -8.74% 808,508,100 -63,794,466 -1,546.7
23.70
26.90
24.55
6 tháng
(2024-07-22) 		-2.50 -9.24% 1,647,678,400 -62,440,990 -1,457.5
23.11
27.90
24.55
12 tháng
(2024-01-23) 		-1.84 -6.96% 3,815,684,400 -64,081,462 -1,520.2
23.11
30.56
24.55
24 tháng
(2023-01-30) 		8.78 55.64% 9,125,513,700 -64,093,306 -1,811.4
13.71
30.56
24.55
36 tháng
(2022-02-07) 		-6.56 -21.10% 13,144,927,000 33,600,084 -470.8
10.44
31.89
24.55
60 tháng
(2020-02-13) 		18.04 277.35% 18,214,645,310 -100,302,270 -5,016.2
4.25
37.93
24.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2021
16.56
 11,612,500 16.85 16.85 16.44 1,730,000 3,882,700 -78.7
15/01/2021
16.85
 14,649,600 16.12 16.99 16.17 2,247,700 1,227,900 37.2
14/01/2021
16.12
 22,844,000 15.28 16.33 15.05 937,700 984,400 -1.9
13/01/2021
15.28
 9,755,200 15.55 15.74 15.23 142,300 2,382,900 -75.7
12/01/2021
15.55
 16,390,400 15.30 15.74 14.82 417,500 775,400 -11.7
11/01/2021
15.30
 13,473,300 15.58 15.60 15.07 257,500 698,600 -14.9
08/01/2021
15.58
 1,140,110 15.69 15.92 15.30 106,500 2,288,500 -74.5
07/01/2021
15.69
 1,378,370 15.51 15.78 15.30 347,700 2,238,000 -64.0
06/01/2021
15.51
 1,037,000 15.39 15.94 15.05 171,900 648,600 -16.3
05/01/2021
15.39
 8,624,800 15.42 15.55 15.10 144,100 524,000 -12.8
04/01/2021
15.42
 9,011,500 15.10 15.78 15.42 197,300 1,014,000 -28.0
31/12/2020
15.10
 9,645,420 14.37 15.26 14.34 268,350 151,740 3.8
30/12/2020
14.37
 10,530,310 14.46 14.57 14.14 445,500 161,220 9.2
29/12/2020
14.46
 11,912,020 14.60 14.66 14.18 449,750 2,807,930 -74.7
28/12/2020
14.60
 12,578,470 13.82 14.71 14.18 773,380 1,027,070 -8.0
25/12/2020
13.82
 16,010,740 12.93 13.82 12.61 836,510 240,810 17.7
24/12/2020
12.93
 15,882,040 13.14 13.14 12.22 594,790 1,571,520 -27.2
23/12/2020
13.14
 13,975,960 13.50 13.50 13.00 896,980 1,190,750 -8.5
22/12/2020
13.50
 12,607,350 13.07 13.66 12.98 522,480 1,282,020 -22.1
21/12/2020
13.07
 14,052,330 12.22 13.07 12.41 950,950 1,408,290 -12.9
18/12/2020
12.22
 14,808,270 11.43 12.22 11.47 996,540 1,981,880 -26.9
17/12/2020
11.43
 13,209,050 11.43 11.68 11.22 393,730 2,467,850 -51.9
16/12/2020
11.43
 14,443,400 11.63 11.77 11.40 156,550 1,701,660 -39.4
15/12/2020
11.63
 15,342,550 11.47 11.90 11.31 547,190 3,853,110 -84.1
14/12/2020
11.47
 11,829,490 10.74 11.47 10.95 941,320 1,245,590 -7.7
11/12/2020
10.74
 9,023,250 10.40 10.74 10.29 473,220 868,600 -9.1
10/12/2020
10.40
 9,858,070 10.35 10.60 10.22 894,400 599,440 6.8
09/12/2020
10.35
 13,762,100 9.99 10.58 10.13 461,780 957,630 -11.3
08/12/2020
9.99
 11,532,900 9.37 10.01 9.42 926,950 731,970 4.2
07/12/2020
9.37
 7,082,510 9.14 9.40 9.24 798,890 906,890 -2.2
04/12/2020
9.14
 6,343,360 9.21 9.26 9.12 130,520 670,500 -10.9
03/12/2020
9.21
 8,053,380 8.99 9.30 9.03 588,010 777,430 -3.8
02/12/2020
8.99
 7,098,230 8.85 9.05 8.83 1,091,110 421,160 13.2
01/12/2020
8.85
 8,794,040 8.78 8.85 8.57 600,850 276,670 6.3
30/11/2020
8.78
 6,728,330 8.83 8.94 8.76 364,900 354,900 0.2
27/11/2020
8.83
 4,608,770 8.73 8.85 8.73 514,120 62,970 8.7
26/11/2020
8.73
 5,344,370 8.76 8.80 8.60 220,990 372,370 -2.9
25/11/2020
8.76
 8,630,730 8.64 8.80 8.64 536,240 477,220 1.1
24/11/2020
8.64
 10,946,270 8.53 8.71 8.48 309,070 246,890 1.2
23/11/2020
8.53
 9,362,300 8.30 8.55 8.23 308,090 608,220 -5.6
20/11/2020
8.30
 6,053,890 8.42 8.44 8.26 230,680 200,160 0.5
19/11/2020
8.42
 5,201,760 8.39 8.48 8.35 622,860 471,350 2.8
18/11/2020
8.39
 7,510,860 8.32 8.48 8.30 141,370 295,450 -2.8
17/11/2020
8.32
 8,582,800 8.07 8.32 8.05 180,880 638,710 -8.2
16/11/2020
8.07
 6,268,580 8.12 8.26 8.07 192,330 172,690 0.4
13/11/2020
8.12
 4,197,980 7.98 8.12 7.96 231,350 1,122,700 -15.7
12/11/2020
7.98
 3,643,040 7.98 8.07 7.96 207,010 1,589,650 -24.2
11/11/2020
7.98
 4,848,370 8.07 8.16 7.98 499,200 2,676,640 -38.4
10/11/2020
8.07
 8,816,320 7.98 8.23 8.03 261,400 2,452,540 -39.1
09/11/2020
7.98
 3,963,600 7.82 8.03 7.87 252,660 1,376,190 -19.7
06/11/2020
7.82
 1,527,160 7.87 7.91 7.78 7,150 119,870 -1.9
05/11/2020
7.87
 2,486,250 7.98 8.00 7.87 217,050 353,430 -2.4
04/11/2020
7.98
 4,575,940 7.91 8.00 7.87 598,960 1,639,240 -18.2
03/11/2020
7.91
 3,118,820 7.82 7.94 7.85 266,250 212,780 0.9
02/11/2020
7.82
 1,678,320 7.80 7.82 7.71 190,860 94,190 1.7
30/10/2020
7.80
 3,028,990 7.80 7.82 7.62 922,930 556,130 6.3
29/10/2020
7.80
 4,799,470 7.62 7.80 7.50 1,364,000 144,170 20.6
28/10/2020
7.62
 5,918,990 7.85 7.87 7.53 35,640 421,850 -6.6
27/10/2020
7.85
 5,449,930 8.03 8.05 7.85 4,285,408 4,984,238 -12.2
26/10/2020
8.03
 4,731,880 8.16 8.26 8.03 96,410 698,750 -10.7
23/10/2020
8.16
 4,370,330 8.21 8.28 8.07 7,025,574 7,991,064 -17.2
22/10/2020
8.21
 6,686,080 8.07 8.21 7.94 444,520 702,500 -4.5
21/10/2020
8.07
 7,065,620 8.30 8.35 8.07 273,330 1,043,350 -13.9
20/10/2020
8.30
 4,191,320 8.37 8.37 8.16 355,260 363,150 -0.1
19/10/2020
8.37
 9,462,400 8.28 8.53 8.28 697,300 441,810 4.8
16/10/2020
8.28
 4,444,100 8.28 8.35 8.19 134,780 387,630 -4.6
15/10/2020
8.28
 4,732,880 8.26 8.37 8.23 1,913,681 1,807,711 2.0
14/10/2020
8.26
 5,379,490 8.00 8.26 7.96 385,840 96,640 5.2
13/10/2020
8.00
 4,374,250 8.14 8.19 8.00 99,460 267,670 -3.0
12/10/2020
8.14
 4,849,320 8.21 8.30 8.10 912,480 149,750 13.8
09/10/2020
8.21
 3,870,610 8.14 8.32 8.14 217,970 71,980 2.6
08/10/2020
8.14
 4,663,470 8.14 8.23 8.03 664,380 177,770 8.7
07/10/2020
8.14
 5,770,720 8.28 8.28 8.12 572,720 232,460 6.1
06/10/2020
8.28
 5,228,170 8.32 8.37 8.19 220,510 195,290 0.4
05/10/2020
8.32
 6,672,820 8.10 8.35 8.12 710,720 333,820 6.8
02/10/2020
8.10
 10,961,430 8.12 8.23 7.75 1,544,550 392,730 20.6
01/10/2020
8.12
 10,321,030 7.73 8.21 7.75 716,370 303,370 7.2
30/09/2020
7.73
 4,432,160 7.64 7.75 7.57 390,360 68,540 5.4
29/09/2020
7.64
 6,122,220 7.71 7.82 7.62 384,790 238,880 2.5
28/09/2020
7.71
 5,215,260 7.50 7.73 7.55 920,420 290,570 10.5
25/09/2020
7.50
 7,290,520 7.55 7.59 7.41 24,120 1,290,990 -20.8
24/09/2020
7.55
 4,564,860 7.62 7.66 7.53 934,740 258,390 11.3
23/09/2020
7.62
 5,699,700 7.55 7.66 7.55 1,819,130 173,740 27.5
22/09/2020
7.55
 6,821,140 7.53 7.57 7.46 2,011,770 59,030 32.3
21/09/2020
7.53
 8,122,870 7.43 7.64 7.46 2,315,910 119,030 36.5
18/09/2020
7.43
 7,903,190 7.30 7.50 7.27 1,374,180 959,500 6.8
17/09/2020
7.30
 6,000,380 7.25 7.32 7.21 2,119,120 517,020 25.5
16/09/2020
7.25
 3,807,390 7.21 7.34 7.21 12,520 116,680 -1.7
15/09/2020
7.21
 7,005,050 7.18 7.37 7.18 284,170 39,030 3.9
14/09/2020
7.18
 4,644,580 7.18 7.25 7.14 89,900 62,230 0.4
11/09/2020
7.18
 4,402,790 7.23 7.27 7.16 313,160 93,430 3.5
10/09/2020
7.23
 8,787,650 7.23 7.37 7.23 676,740 727,380 -0.9
09/09/2020
7.23
 7,044,490 7.21 7.25 7.05 335,730 56,490 4.4
08/09/2020
7.21
 6,831,470 7.00 7.21 6.98 114,880 102,800 0.2
07/09/2020
7.00
 9,582,630 7.02 7.23 6.98 79,300 318,890 -3.7
04/09/2020
7.02
 9,713,580 6.96 7.16 6.77 473,190 601,660 -1.9
03/09/2020
6.96
 4,876,180 6.89 7.00 6.89 431,020 277,210 2.3
01/09/2020
6.89
 3,449,300 6.80 6.89 6.75 331,200 525,560 -2.9
31/08/2020
6.80
 3,994,730 6.89 6.96 6.77 53,410 1,106,320 -15.8
28/08/2020
6.89
 5,869,960 6.89 7.02 6.89 27,500 1,461,160 -21.9

Chính sách bảo mật | Điều khoản sử dụng |