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)
06/04/2020
5.23
 5,473,010 4.90 5.23 5.10 105,350 200,330 -1.3
03/04/2020
4.90
 4,544,530 4.58 4.90 4.73 228,680 595,830 -4.8
01/04/2020
4.58
 3,715,270 4.29 4.58 4.29 154,400 454,950 -3.7
31/03/2020
4.29
 1,680,730 4.25 4.42 4.10 128,220 98,450 0.3
30/03/2020
4.25
 2,427,550 4.57 4.57 4.25 95,290 108,520 -0.2
27/03/2020
4.57
 2,469,460 4.79 4.82 4.57 205,560 22,000 2.3
26/03/2020
4.79
 1,256,940 4.93 4.93 4.77 241,550 122,000 1.6
25/03/2020
4.93
 2,376,040 4.62 4.93 4.71 220,940 222,240 0.0
24/03/2020
4.62
 3,009,990 4.77 4.81 4.51 84,530 1,251,930 -14.8
23/03/2020
4.77
 3,296,350 5.12 5.12 4.77 91,790 192,520 -1.3
20/03/2020
5.12
 2,868,770 5.06 5.19 5.03 933,260 1,129,650 -2.6
19/03/2020
5.06
 2,568,540 5.06 5.14 4.92 360,320 901,600 -7.4
18/03/2020
5.06
 3,190,370 5.25 5.32 5.03 239,530 1,751,410 -20.9
17/03/2020
5.25
 4,834,780 4.92 5.25 4.73 443,920 1,569,940 -16.0
16/03/2020
4.92
 2,897,920 4.92 5.03 4.88 1,850,060 2,451,380 -8.0
13/03/2020
4.92
 4,484,960 5.01 5.08 4.69 102,650 1,994,970 -24.6
12/03/2020
5.01
 4,606,030 5.36 5.36 4.99 136,860 318,860 -2.5
11/03/2020
5.36
 3,614,130 5.75 5.86 5.36 176,010 542,530 -5.6
10/03/2020
5.75
 3,374,030 5.75 5.79 5.51 313,490 1,127,590 -12.4
09/03/2020
5.75
 3,576,610 6.17 6.17 5.75 120,810 203,290 -1.3
06/03/2020
6.17
 1,362,870 6.21 6.21 6.08 410,170 447,820 -0.6
05/03/2020
6.21
 3,298,460 6.01 6.27 6.08 464,770 101,330 6.1
04/03/2020
6.01
 2,852,970 5.90 6.08 5.88 42,210 248,400 -3.3
03/03/2020
5.90
 2,088,500 5.84 6.01 5.90 38,020 744,690 -11.3
02/03/2020
5.84
 2,114,140 5.88 5.95 5.82 164,350 1,106,840 -14.9
28/02/2020
5.88
 1,987,700 6.10 6.10 5.84 558,330 882,030 -5.2
27/02/2020
6.10
 1,490,420 5.95 6.10 5.90 457,990 501,090 -0.6
26/02/2020
5.95
 1,038,320 6.06 6.17 5.88 85,110 300,570 -3.5
25/02/2020
6.06
 1,693,240 6.01 6.08 5.86 113,910 145,730 -0.5
24/02/2020
6.01
 3,482,920 6.45 6.45 6.01 447,950 476,480 -0.4
21/02/2020
6.45
 1,197,860 6.51 6.52 6.45 247,020 194,510 0.9
20/02/2020
6.51
 1,664,520 6.51 6.60 6.47 87,120 237,100 -2.6
19/02/2020
6.51
 1,668,460 6.49 6.52 6.45 309,960 238,480 1.3
18/02/2020
6.49
 1,478,110 6.52 6.54 6.43 121,760 577,270 -8.0
17/02/2020
6.52
 1,955,060 6.58 6.64 6.52 182,790 582,690 -7.1
14/02/2020
6.58
 1,102,790 6.51 6.60 6.47 100,770 8,650 1.6
13/02/2020
6.51
 1,264,660 6.58 6.58 6.49 79,060 83,540 -0.1
12/02/2020
6.58
 2,789,960 6.45 6.58 6.47 84,680 206,730 -2.2
11/02/2020
6.45
 1,521,880 6.49 6.51 6.43 312,290 202,610 1.9
10/02/2020
6.49
 775,620 6.54 6.54 6.21 231,470 39,900 3.3
07/02/2020
6.54
 2,561,750 6.54 6.64 6.47 330,120 156,860 3.1
06/02/2020
6.54
 2,870,780 6.27 6.54 6.25 495,790 679,670 -3.1
05/02/2020
6.27
 2,164,080 6.28 6.38 6.25 145,030 680,030 -9.1
04/02/2020
6.28
 1,782,240 6.30 6.38 6.21 285,540 292,520 -0.1
03/02/2020
6.30
 3,144,570 6.54 6.54 6.10 520,330 540,280 -0.3
31/01/2020
6.54
 4,457,280 6.84 6.84 6.38 201,620 485,400 -5.1
30/01/2020
6.84
 2,412,920 7.13 7.13 6.69 253,830 291,970 -0.7
22/01/2020
7.13
 1,729,500 7.12 7.17 7.08 411,410 502,900 -1.8
21/01/2020
7.12
 1,541,100 7.12 7.19 7.04 139,120 14,170 2.4
20/01/2020
7.12
 1,288,010 7.12 7.12 7.02 261,570 55,470 3.9
17/01/2020
7.12
 2,832,740 7.06 7.21 7.02 1,254,540 523,910 14.1
16/01/2020
7.06
 2,384,770 6.80 7.06 6.80 246,530 24,880 4.2
15/01/2020
6.80
 830,260 6.80 6.82 6.76 59,750 3,360 1.0
14/01/2020
6.80
 1,066,740 6.76 6.82 6.75 173,190 16,600 2.9
13/01/2020
6.76
 1,125,380 6.76 6.84 6.73 97,500 32,350 1.2
10/01/2020
6.76
 2,067,400 6.64 6.78 6.62 230,440 332,790 -1.8
09/01/2020
6.64
 1,149,130 6.56 6.67 6.60 190,370 639,510 -8.1
08/01/2020
6.56
 2,622,960 6.75 6.75 6.49 430,470 302,100 2.3
07/01/2020
6.75
 643,090 6.73 6.76 6.71 75,890 158,800 -1.5
06/01/2020
6.73
 1,348,120 6.75 6.76 6.67 470,060 172,850 5.4
03/01/2020
6.75
 703,890 6.80 6.88 6.71 87,590 103,830 -0.3
02/01/2020
6.80
 991,450 6.67 6.80 6.67 214,340 131,850 1.5
31/12/2019
6.67
 1,060,150 6.71 6.73 6.67 13,530 320,960 -5.6
30/12/2019
6.71
 1,089,430 6.69 6.82 6.69 217,940 374,930 -2.9
27/12/2019
6.69
 1,253,730 6.75 6.75 6.67 184,040 304,600 -2.2
26/12/2019
6.75
 712,470 6.73 6.76 6.69 181,760 83,170 1.8
25/12/2019
6.73
 915,210 6.78 6.78 6.71 3,590 167,120 -3.0
24/12/2019
6.78
 879,570 6.78 6.82 6.73 86,480 104,500 -0.3
23/12/2019
6.78
 1,083,840 6.76 6.84 6.76 36,170 425,920 -7.2
20/12/2019
6.76
 1,297,840 6.69 6.82 6.69 329,430 610,050 -5.1
19/12/2019
6.69
 992,680 6.80 6.88 6.69 291,990 379,220 -1.6
18/12/2019
6.80
 1,375,490 6.89 6.97 6.80 373,930 628,730 -4.7
17/12/2019
6.89
 1,565,970 7.04 7.08 6.89 399,820 751,110 -6.6
16/12/2019
7.04
 826,290 7.10 7.13 7.02 276,500 494,740 -4.2
13/12/2019
7.10
 1,035,860 7.17 7.23 7.10 51,440 330,540 -5.4
12/12/2019
7.17
 1,480,900 7.02 7.17 7.00 71,000 867,060 -15.2
11/12/2019
7.02
 1,402,910 7.10 7.13 6.93 154,330 171,490 -0.3
10/12/2019
7.10
 1,237,160 7.25 7.25 7.06 86,760 467,560 -7.3
09/12/2019
7.25
 842,290 7.21 7.34 7.19 103,180 33,950 1.4
06/12/2019
7.21
 606,440 7.25 7.28 7.21 29,640 60,610 -0.6
05/12/2019
7.25
 718,100 7.32 7.39 7.25 24,500 38,150 -0.3
04/12/2019
7.32
 1,058,620 7.13 7.32 7.13 272,710 33,600 4.7
03/12/2019
7.13
 1,208,130 7.21 7.25 7.12 96,320 45,400 1.0
02/12/2019
7.21
 1,531,820 7.32 7.37 7.21 69,160 259,250 -3.8
29/11/2019
7.32
 1,003,800 7.34 7.37 7.32 10,450 231,030 -4.4
28/11/2019
7.34
 1,132,110 7.34 7.39 7.30 92,850 224,100 -2.6
27/11/2019
7.34
 1,816,170 7.39 7.43 7.34 55,860 550,070 -9.9
26/11/2019
7.39
 1,658,300 7.49 7.54 7.39 48,890 1,218,970 -23.6
25/11/2019
7.49
 954,610 7.43 7.50 7.41 14,790 385,810 -7.5
22/11/2019
7.43
 1,895,590 7.54 7.63 7.41 213,870 308,740 -2.0
21/11/2019
7.54
 2,083,430 7.73 7.73 7.54 181,400 1,022,940 -17.4
20/11/2019
7.73
 1,248,390 7.80 7.82 7.73 256,170 530,960 -5.8
19/11/2019
7.80
 904,070 7.76 7.86 7.76 58,900 301,150 -5.1
18/11/2019
7.76
 1,089,630 7.80 7.84 7.74 69,870 238,540 -3.6
15/11/2019
7.80
 1,624,740 7.93 7.93 7.80 20,780 231,280 -4.5
14/11/2019
7.93
 1,586,090 8.00 8.02 7.87 73,000 193,260 -2.6
13/11/2019
8.00
 1,294,780 8.00 8.04 7.95 32,110 279,330 -5.4
12/11/2019
8.00
 1,526,400 8.02 8.10 8.00 85,290 646,250 -12.2
11/11/2019
8.02
 1,804,140 8.15 8.15 8.02 83,330 289,050 -4.5
08/11/2019
8.15
 2,388,020 8.15 8.24 8.11 1,802,030 1,350,200 10.0

Chính sách bảo mật | Điều khoản sử dụng |