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)
19/09/2018
14.18
 4,606,830 14.07 14.25 14.07 1,219,510 737,780 15.5
18/09/2018
14.07
 3,436,290 13.76 14.07 13.54 510,940 22,260 15.4
17/09/2018
13.76
 2,156,240 14.11 14.11 13.76 69,290 209,380 -4.5
14/09/2018
14.11
 3,169,020 13.98 14.25 13.98 297,160 38,020 8.3
13/09/2018
13.98
 2,672,170 13.94 14.16 13.94 31,940 40,110 -0.3
12/09/2018
13.94
 4,418,180 14.16 14.29 13.94 158,180 241,590 -2.7
11/09/2018
14.16
 5,786,190 13.76 14.16 13.67 1,132,870 22,500 35.1
10/09/2018
13.76
 2,590,800 13.85 13.89 13.74 1,129,560 246,080 27.8
07/09/2018
13.85
 3,928,320 13.59 13.85 13.56 648,080 434,660 6.7
06/09/2018
13.59
 2,061,300 13.59 13.63 13.45 47,140 324,860 -8.6
05/09/2018
13.59
 3,701,410 13.50 13.61 13.28 253,800 736,970 -14.8
04/09/2018
13.50
 3,231,530 13.89 13.89 13.48 78,660 138,400 -1.9
31/08/2018
13.89
 3,029,690 14.18 14.18 13.89 529,570 42,110 15.6
30/08/2018
14.18
 4,361,960 14.03 14.18 13.81 490,660 391,030 3.2
29/08/2018
14.03
 4,251,020 13.94 14.05 13.74 1,312,210 41,150 40.3
28/08/2018
13.94
 7,117,300 13.56 14.03 13.61 2,283,380 335,130 61.5
27/08/2018
13.56
 4,427,800 13.28 13.74 13.37 570,060 288,550 8.7
24/08/2018
13.28
 2,811,160 13.43 13.50 13.19 21,800 143,650 -3.7
23/08/2018
13.43
 2,055,630 13.28 13.50 13.23 132,680 199,530 -2.0
22/08/2018
13.28
 2,648,670 13.45 13.59 13.28 88,370 177,340 -2.7
21/08/2018
13.45
 4,029,440 12.82 13.45 12.82 15,930 823,720 -23.9
20/08/2018
12.82
 2,369,080 13.06 13.15 12.79 119,530 896,110 -23.0
17/08/2018
13.06
 3,043,490 13.10 13.37 13.06 30,630 1,268,050 -37.3
16/08/2018
13.10
 3,722,080 13.19 13.19 12.77 238,920 1,590,660 -39.9
15/08/2018
13.19
 3,465,340 13.63 13.67 13.10 39,600 32,490 0.2
14/08/2018
13.63
 3,465,660 13.85 13.85 13.59 16,890 354,890 -10.5
13/08/2018
13.85
 4,756,890 13.32 13.85 13.17 1,070,570 220,170 26.2
10/08/2018
13.32
 3,668,530 13.01 13.34 12.95 576,590 136,890 13.1
09/08/2018
13.01
 4,278,160 12.99 13.37 13.01 402,910 321,920 2.4
08/08/2018
12.99
 2,793,790 12.73 13.01 12.75 831,620 685,300 4.3
07/08/2018
12.73
 2,260,180 12.57 12.82 12.49 798,970 144,070 18.9
06/08/2018
12.57
 2,069,160 12.77 12.84 12.49 848,380 413,800 12.5
03/08/2018
12.77
 2,786,470 12.90 13.06 12.73 98,130 654,930 -16.4
02/08/2018
12.90
 4,689,220 12.75 12.90 12.44 610,130 199,450 11.8
01/08/2018
12.75
 5,047,960 12.71 13.15 12.66 539,670 85,290 13.4
31/07/2018
12.71
 7,063,700 12.57 12.84 12.40 2,378,040 82,580 66.4
30/07/2018
12.57
 3,994,720 12.27 12.57 12.27 601,430 147,710 12.9
27/07/2018
12.27
 2,850,300 12.18 12.44 12.16 395,690 241,100 4.4
26/07/2018
12.18
 3,738,410 11.65 12.18 11.56 703,720 656,750 1.3
25/07/2018
11.65
 2,881,830 12.05 12.22 11.65 82,060 321,390 -6.5
24/07/2018
12.05
 2,972,580 12.38 12.40 11.94 79,880 310,710 -6.4
23/07/2018
12.38
 4,456,950 12.82 12.84 12.38 204,220 200,950 0.1
20/07/2018
12.82
 4,836,970 12.71 12.82 12.33 559,350 190,900 10.5
19/07/2018
12.71
 3,803,880 12.84 12.93 12.62 648,610 160,990 14.2
18/07/2018
12.84
 5,804,510 12.22 12.86 12.33 437,090 872,910 -12.3
17/07/2018
12.22
 3,557,820 12.00 12.27 11.76 268,720 869,290 -16.4
16/07/2018
12.00
 2,512,090 12.07 12.24 11.89 189,500 69,650 3.3
13/07/2018
12.07
 3,549,250 11.48 12.09 11.52 637,210 520,790 3.3
12/07/2018
11.48
 2,497,850 11.43 11.89 11.34 122,050 850,560 -19.2
11/07/2018
11.43
 5,866,130 12.16 12.16 11.34 191,210 1,141,190 -25.0
10/07/2018
12.16
 2,492,760 12.22 12.46 12.14 236,780 5,100 6.5
09/07/2018
12.22
 3,251,740 12.57 12.75 12.14 134,000 165,770 -0.9
06/07/2018
12.57
 7,565,200 11.81 12.62 11.56 666,810 727,090 -1.7
05/07/2018
11.81
 3,160,930 11.98 12.03 11.26 695,710 176,990 13.7
04/07/2018
11.98
 4,230,790 11.34 12.00 11.08 1,110,480 412,900 18.4
03/07/2018
11.34
 6,402,640 12.09 12.24 11.34 532,370 578,320 -1.1
02/07/2018
12.09
 7,545,540 12.53 12.53 11.70 1,755,710 2,331,300 -15.4
29/06/2018
12.53
 2,276,350 12.53 12.84 12.40 156,170 439,860 -8.1
28/06/2018
12.53
 5,743,020 13.06 13.10 12.53 152,130 482,730 -9.6
27/06/2018
13.06
 3,300,080 13.81 13.94 13.06 343,080 741,810 -12.2
26/06/2018
13.81
 1,802,400 13.92 13.92 13.61 453,600 241,950 6.6
25/06/2018
13.92
 2,553,490 13.89 14.16 13.89 385,970 82,940 9.7
22/06/2018
13.89
 3,531,350 13.59 13.94 13.23 976,190 333,100 19.8
21/06/2018
13.59
 3,112,150 13.85 13.85 13.41 1,152,420 44,100 34.3
20/06/2018
13.85
 3,487,980 13.63 14.03 13.37 584,950 719,180 -4.3
19/06/2018
13.63
 9,326,040 13.74 13.74 12.79 1,496,750 701,240 23.3
18/06/2018
13.74
 6,435,560 14.73 14.73 13.72 264,900 813,900 -17.6
15/06/2018
14.73
 3,949,840 14.33 14.73 14.11 1,588,380 846,540 24.7
14/06/2018
14.33
 4,628,600 14.93 15.08 14.33 632,360 1,653,220 -33.9
13/06/2018
14.93
 3,136,880 14.77 14.95 14.69 326,470 102,400 7.6
12/06/2018
14.77
 7,677,610 14.97 14.99 14.29 727,810 113,960 20.6
11/06/2018
14.97
 4,555,630 14.95 15.34 14.69 709,600 176,760 18.3
08/06/2018
14.95
 4,475,060 14.66 14.95 14.51 472,110 111,490 12.1
07/06/2018
14.66
 5,372,030 14.91 14.97 14.64 943,280 461,200 16.3
06/06/2018
14.91
 4,421,630 14.73 14.95 14.42 580,200 37,210 18.2
05/06/2018
14.73
 6,196,020 14.69 14.75 14.36 247,340 150,530 3.2
04/06/2018
14.69
 5,630,880 14.22 14.82 13.89 1,077,720 1,016,890 1.6
01/06/2018
14.22
 9,046,480 14.07 14.47 13.98 2,647,780 1,626,340 33.1
31/05/2018
14.07
 8,063,970 13.17 14.07 13.01 1,427,990 74,820 42.1
30/05/2018
13.17
 5,761,840 12.93 13.41 12.84 968,860 545,480 12.6
29/05/2018
12.93
 5,068,460 12.09 12.93 12.22 694,080 393,320 8.9
28/05/2018
12.09
 9,055,430 12.97 12.97 12.07 458,160 1,582,850 -31.3
25/05/2018
12.97
 4,587,060 13.39 13.70 12.97 451,950 234,020 6.6
24/05/2018
13.39
 2,976,910 13.72 13.83 13.34 1,330,970 1,632,040 -9.2
23/05/2018
13.72
 6,944,590 13.21 13.72 13.10 228,170 1,742,810 -46.5
22/05/2018
13.21
 7,843,100 14.07 14.16 13.10 1,300,710 1,912,510 -18.1
21/05/2018
14.07
 3,716,910 14.51 14.73 14.07 1,344,670 1,792,730 -14.8
18/05/2018
14.51
 4,498,370 14.77 15.01 14.07 164,130 430,720 -8.7
17/05/2018
14.77
 4,449,330 15.17 15.34 14.77 125,250 760,510 -21.6
16/05/2018
15.17
 3,220,940 15.61 15.61 15.04 62,210 711,460 -22.4
15/05/2018
15.61
 3,927,810 15.39 15.81 15.43 111,150 586,600 -16.9
14/05/2018
15.39
 3,544,440 15.21 15.56 15.12 289,360 1,595,190 -45.5
11/05/2018
15.21
 5,007,300 15.08 15.21 14.64 589,470 1,358,430 -26.2
10/05/2018
15.08
 3,909,990 15.74 15.74 14.95 1,179,510 720,030 16.2
09/05/2018
15.74
 3,990,570 15.74 15.92 15.56 1,506,630 1,641,010 -4.9
08/05/2018
15.74
 3,875,690 16.00 16.18 15.74 13,985,050 13,493,450 17.9
07/05/2018
16.00
 3,820,060 15.06 16.07 14.95 443,170 759,300 -10.8
04/05/2018
15.06
 2,624,670 15.39 15.65 14.99 109,000 461,010 -12.2
03/05/2018
15.39
 5,248,480 15.30 15.56 14.38 532,470 778,190 -8.3
02/05/2018
15.30
 3,753,890 15.83 16.03 15.26 828,830 242,930 20.9

Chính sách bảo mật | Điều khoản sử dụng |