CTCP Chứng khoán SSI (ssi)

24.55
0.15
(0.61%)
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)
19/06/2019
8.78
 657,740 8.65 8.79 8.70 392,360 69,580 8.0
18/06/2019
8.65
 913,790 8.70 8.74 8.65 28,700 50,610 -0.5
17/06/2019
8.70
 601,620 8.78 8.81 8.70 89,020 89,820 -0.0
14/06/2019
8.78
 394,640 8.78 8.86 8.78 107,420 54,800 1.3
13/06/2019
8.78
 659,000 8.79 8.81 8.72 137,280 60,800 1.9
12/06/2019
8.79
 534,380 8.92 8.92 8.78 90,300 226,790 -3.4
11/06/2019
8.92
 540,470 8.92 8.93 8.88 127,040 20,280 2.7
10/06/2019
8.92
 930,960 8.86 8.97 8.88 123,530 7,260 2.9
07/06/2019
8.86
 636,810 8.74 8.86 8.81 215,900 8,350 5.2
06/06/2019
8.74
 1,213,200 8.79 8.81 8.65 319,970 595,070 -6.8
05/06/2019
8.79
 855,950 8.78 8.90 8.79 314,560 33,970 7.0
04/06/2019
8.78
 694,920 8.76 8.81 8.69 241,660 11,790 5.7
03/06/2019
8.76
 1,180,930 8.79 8.79 8.69 532,940 150,980 9.4
31/05/2019
8.79
 991,780 8.88 8.92 8.79 188,950 432,560 -6.1
30/05/2019
8.88
 775,200 8.86 8.97 8.79 5,010 296,100 -7.3
29/05/2019
8.86
 846,830 8.92 8.95 8.83 119,860 228,460 -2.7
28/05/2019
8.92
 1,306,060 8.97 8.97 8.86 90,980 607,610 -13.0
27/05/2019
8.97
 749,890 9.04 9.06 8.97 27,980 104,510 -1.9
24/05/2019
9.04
 2,089,530 9.22 9.22 9.01 815,150 795,530 0.5
23/05/2019
9.22
 1,205,860 9.22 9.22 9.09 268,250 114,430 4.0
22/05/2019
9.22
 1,638,520 9.22 9.29 9.18 780,800 36,470 19.4
21/05/2019
9.22
 1,681,390 9.24 9.31 9.18 446,030 22,550 11.0
20/05/2019
9.24
 2,948,390 9.09 9.25 9.08 523,490 4,270 13.5
17/05/2019
9.09
 2,158,380 9.04 9.16 9.02 707,990 82,750 16.0
16/05/2019
9.04
 1,080,440 9.11 9.16 9.04 252,980 211,460 1.1
15/05/2019
9.11
 2,845,830 8.86 9.16 8.88 202,370 277,960 -1.9
14/05/2019
8.86
 2,523,900 8.92 8.92 8.79 176,220 1,861,230 -42.0
13/05/2019
8.92
 833,800 8.86 8.93 8.85 67,390 75,410 -0.2
10/05/2019
8.86
 1,243,710 8.70 8.90 8.70 41,170 247,440 -5.1
09/05/2019
8.70
 994,490 8.74 8.83 8.67 141,340 569,320 -10.5
08/05/2019
8.74
 1,412,270 8.81 8.86 8.65 209,930 260,800 -1.3
07/05/2019
8.81
 2,487,300 8.92 9.04 8.78 307,550 1,863,040 -39.0
06/05/2019
8.92
 2,714,370 9.16 9.16 8.83 285,130 603,500 -8.0
03/05/2019
9.16
 1,073,340 9.06 9.16 8.99 309,800 291,920 0.5
02/05/2019
9.06
 949,610 9.13 9.22 9.06 84,470 234,550 -3.9
26/04/2019
9.13
 1,668,760 9.02 9.13 8.97 330,270 1,037,590 -18.1
25/04/2019
9.02
 1,250,190 9.09 9.09 8.99 262,020 826,550 -14.4
24/04/2019
9.09
 767,360 8.90 9.11 8.95 312,490 427,660 -2.9
23/04/2019
8.90
 1,678,660 8.92 8.97 8.86 192,700 962,410 -19.4
22/04/2019
8.92
 2,123,060 9.20 9.20 8.85 134,820 597,930 -11.7
19/04/2019
9.20
 730,360 9.20 9.34 9.18 40,440 504,630 -12.1
18/04/2019
9.20
 1,877,990 9.39 9.41 9.15 132,870 754,800 -16.3
17/04/2019
9.39
 1,175,220 9.47 9.55 9.38 487,520 874,250 -10.3
16/04/2019
9.47
 1,117,270 9.55 9.55 9.41 222,380 439,150 -5.8
12/04/2019
9.55
 821,470 9.64 9.64 9.55 130,250 401,620 -7.4
11/04/2019
9.64
 644,980 9.71 9.77 9.64 70,860 249,940 -4.9
10/04/2019
9.71
 815,830 9.91 9.91 9.70 105,100 263,150 -4.3
09/04/2019
9.91
 1,916,970 9.84 9.93 9.84 502,590 588,360 -2.4
08/04/2019
9.84
 1,140,070 9.73 9.84 9.73 1,090,060 1,057,360 0.9
05/04/2019
9.73
 682,690 9.66 9.75 9.66 205,950 207,260 -0.0
04/04/2019
9.66
 722,050 9.68 9.78 9.66 81,140 305,950 -6.2
03/04/2019
9.68
 504,110 9.80 9.80 9.68 120,880 211,300 -2.5
02/04/2019
9.80
 611,580 9.80 9.93 9.70 199,790 12,780 5.2
01/04/2019
9.80
 1,008,960 9.62 9.84 9.64 420,780 6,390 11.4
29/03/2019
9.62
 1,415,600 9.57 9.68 9.57 622,790 10,550 16.6
28/03/2019
9.57
 627,460 9.59 9.62 9.54 210,420 21,840 5.1
27/03/2019
9.59
 789,100 9.59 9.73 9.57 123,120 324,800 -5.6
26/03/2019
9.59
 658,870 9.48 9.66 9.54 28,780 63,250 -0.9
25/03/2019
9.48
 1,384,910 9.73 9.73 9.41 323,490 134,910 5.1
22/03/2019
9.73
 1,225,180 9.66 9.89 9.70 184,780 516,270 -9.1
21/03/2019
9.66
 1,717,850 10.10 10.12 9.66 328,180 368,530 -1.1
20/03/2019
10.10
 1,405,780 10.23 10.23 10.00 353,320 397,000 -1.2
19/03/2019
10.23
 1,181,940 10.33 10.40 10.23 226,900 134,520 2.7
18/03/2019
10.33
 1,496,440 10.44 10.46 10.28 1,206,900 1,612,970 -11.9
15/03/2019
10.44
 1,536,660 10.42 10.44 10.31 892,870 160,550 21.6
14/03/2019
10.42
 1,134,420 10.40 10.47 10.31 393,020 58,510 9.9
13/03/2019
10.40
 2,652,480 10.19 10.42 10.23 516,400 143,220 10.9
12/03/2019
10.19
 1,009,700 10.12 10.23 10.05 1,313,380 1,492,790 -5.1
11/03/2019
10.12
 1,189,010 10.07 10.12 10.00 670,280 119,080 15.7
08/03/2019
10.07
 1,704,440 10.17 10.17 10.05 896,830 81,850 23.3
07/03/2019
10.17
 1,901,510 10.19 10.28 10.10 503,560 497,720 0.2
06/03/2019
10.19
 902,140 10.19 10.26 10.10 425,320 124,900 8.6
05/03/2019
10.19
 1,955,980 10.23 10.30 10.08 579,110 138,000 12.7
04/03/2019
10.23
 2,304,530 9.98 10.24 10.01 738,190 35,750 20.2
01/03/2019
9.98
 1,042,520 9.87 9.98 9.87 317,110 125,980 5.4
28/02/2019
9.87
 2,286,310 10.00 10.08 9.82 1,257,030 393,290 24.2
27/02/2019
10.00
 1,240,270 10.08 10.12 10.00 600,710 56,810 15.4
26/02/2019
10.08
 2,864,370 10.12 10.16 9.96 1,414,710 127,220 36.6
25/02/2019
10.12
 3,266,350 10.00 10.19 10.07 1,581,610 204,880 39.4
22/02/2019
10.00
 3,132,140 9.87 10.01 9.80 1,476,840 148,310 37.4
21/02/2019
9.87
 2,871,900 9.73 9.87 9.73 1,543,270 94,390 40.2
20/02/2019
9.73
 2,300,940 9.64 9.77 9.64 798,360 224,760 15.8
19/02/2019
9.64
 3,414,120 9.59 9.78 9.59 359,190 254,610 2.8
18/02/2019
9.59
 1,754,600 9.50 9.64 9.54 463,900 481,290 -0.5
15/02/2019
9.50
 1,828,720 9.59 9.61 9.47 149,900 342,100 -5.2
14/02/2019
9.59
 1,420,580 9.62 9.66 9.57 611,550 204,840 11.1
13/02/2019
9.62
 2,327,970 9.61 9.73 9.61 1,049,410 785,230 7.2
12/02/2019
9.61
 3,517,680 9.52 9.73 9.48 847,660 15,610 22.6
11/02/2019
9.52
 1,946,520 9.24 9.52 9.27 636,670 12,150 16.6
01/02/2019
9.24
 985,310 9.24 9.27 9.16 327,960 170 8.6
31/01/2019
9.24
 1,569,170 9.20 9.38 9.15 899,280 532,150 9.6
30/01/2019
9.20
 971,710 9.27 9.27 9.20 672,440 523,190 3.9
29/01/2019
9.27
 1,011,500 9.22 9.27 9.15 648,950 338,730 8.1
28/01/2019
9.22
 1,266,510 9.27 9.32 9.18 372,540 76,500 7.7
25/01/2019
9.27
 2,422,010 9.04 9.31 9.04 804,030 523,240 7.4
24/01/2019
9.04
 1,224,550 9.01 9.13 9.02 201,150 415,030 -5.5
23/01/2019
9.01
 1,188,790 9.04 9.09 8.95 192,020 486,200 -7.5
22/01/2019
9.04
 1,156,270 9.06 9.16 9.04 196,360 291,670 -2.5
21/01/2019
9.06
 1,700,870 8.90 9.16 8.90 82,030 649,330 -14.5
18/01/2019
8.90
 1,521,200 8.92 8.97 8.81 218,040 590,520 -9.4

Chính sách bảo mật | Điều khoản sử dụng |