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)
27/04/2018
15.83
 5,390,690 15.30 16.14 15.08 903,750 111,330 28.3
26/04/2018
15.30
 10,854,440 16.44 16.47 15.30 2,544,380 577,440 68.7
24/04/2018
16.44
 4,821,750 17.19 17.24 16.44 1,021,460 127,740 34.8
23/04/2018
17.19
 5,811,840 18.47 18.51 17.19 1,516,620 1,098,460 16.7
20/04/2018
18.47
 4,445,130 17.85 18.47 17.61 511,580 202,660 12.7
19/04/2018
17.85
 5,077,900 18.25 18.29 17.78 1,512,220 993,440 21.4
18/04/2018
18.25
 3,774,190 18.47 18.69 18.25 1,172,230 549,140 26.1
17/04/2018
18.47
 2,444,350 18.20 18.47 17.98 577,050 956,850 -15.7
16/04/2018
18.20
 3,355,220 18.16 18.55 17.63 252,250 91,890 6.6
13/04/2018
18.16
 3,210,960 18.47 18.69 18.07 809,970 193,470 25.8
12/04/2018
18.47
 6,199,070 18.38 18.66 17.94 2,108,720 554,140 65.7
11/04/2018
18.38
 8,254,090 19.13 19.21 18.33 949,350 864,750 3.9
10/04/2018
19.13
 6,851,810 19.48 19.52 18.93 1,325,560 67,590 55.1
09/04/2018
19.48
 9,138,680 18.42 19.48 18.42 3,241,530 641,650 112.9
06/04/2018
18.42
 6,142,670 18.42 18.75 18.36 757,280 1,164,170 -17.1
05/04/2018
18.42
 4,500,600 18.42 18.62 18.29 515,550 736,720 -9.3
04/04/2018
18.42
 6,024,780 18.55 18.99 18.42 1,667,380 1,471,370 8.3
03/04/2018
18.55
 12,295,680 17.94 18.71 17.81 1,625,840 1,732,960 -4.4
02/04/2018
17.94
 6,731,550 17.15 17.96 17.28 1,193,220 1,311,060 -4.6
30/03/2018
17.15
 4,561,950 17.15 17.24 16.80 859,950 990,710 -5.0
29/03/2018
17.15
 3,861,330 17.37 17.48 17.08 697,070 144,920 21.6
28/03/2018
17.37
 3,125,890 17.59 17.59 17.28 561,600 75,370 19.3
27/03/2018
17.59
 5,638,950 17.67 18.07 17.50 823,260 882,760 -2.3
26/03/2018
17.67
 4,121,060 17.41 17.72 17.24 659,860 33,180 24.9
23/03/2018
17.41
 9,963,470 17.72 17.72 16.75 1,388,680 728,520 25.6
22/03/2018
17.72
 6,711,150 18.00 18.18 17.70 1,656,250 862,130 32.3
21/03/2018
18.00
 5,884,400 18.05 18.20 17.85 594,180 75,810 21.3
20/03/2018
18.05
 5,022,610 18.03 18.33 17.76 931,780 161,910 31.6
19/03/2018
18.03
 5,351,810 18.03 18.38 17.81 559,550 233,520 13.4
16/03/2018
18.03
 14,370,650 17.26 18.09 17.32 1,720,910 3,923,370 -91.3
15/03/2018
17.26
 4,764,650 17.24 17.30 17.06 187,550 238,200 -2.0
14/03/2018
17.24
 4,990,260 17.37 17.57 17.24 627,470 571,580 2.2
13/03/2018
17.37
 5,269,610 16.88 17.37 16.84 156,550 318,730 -6.2
12/03/2018
16.88
 4,999,020 17.06 17.35 16.84 361,040 59,260 11.8
09/03/2018
17.06
 9,301,060 16.77 17.35 16.91 332,270 107,840 8.7
08/03/2018
16.77
 5,641,340 16.80 16.80 16.49 275,760 1,126,130 -32.2
07/03/2018
16.80
 8,682,010 16.62 17.10 16.40 478,290 197,080 10.8
06/03/2018
16.62
 7,628,590 15.54 16.62 15.74 1,265,290 314,250 35.5
05/03/2018
15.54
 8,925,540 16.71 17.13 15.54 266,150 398,920 -5.2
02/03/2018
16.71
 6,267,180 16.62 16.82 16.22 130,160 571,390 -16.5
01/03/2018
16.62
 8,972,120 16.22 16.91 16.18 131,240 349,840 -8.3
28/02/2018
16.22
 9,313,900 15.52 16.22 15.28 390,340 492,600 -3.7
27/02/2018
15.52
 4,419,640 15.41 15.59 15.32 186,350 69,120 4.1
26/02/2018
15.41
 7,218,640 15.48 15.92 15.41 944,650 1,118,000 -6.2
23/02/2018
15.48
 4,271,290 15.12 15.52 15.15 212,910 233,850 -0.8
22/02/2018
15.12
 4,411,070 15.43 15.45 14.97 312,680 276,820 1.2
21/02/2018
15.43
 5,567,150 15.01 15.65 15.10 1,917,050 769,300 40.3
13/02/2018
15.01
 3,788,310 14.77 15.17 14.86 446,080 204,070 8.3
12/02/2018
14.77
 4,601,160 13.89 14.77 14.25 194,750 989,530 -26.0
09/02/2018
13.89
 5,374,370 13.89 13.89 13.15 176,400 401,410 -6.9
08/02/2018
13.89
 2,490,480 14.51 14.51 13.89 330,040 221,070 3.5
07/02/2018
14.51
 5,380,150 13.72 14.66 14.33 666,780 737,940 -2.3
06/02/2018
13.72
 12,223,040 14.36 14.36 13.37 1,419,140 1,686,710 -8.1
05/02/2018
14.36
 9,615,070 15.43 15.43 14.36 1,538,200 1,876,730 -11.6
02/02/2018
15.43
 3,569,790 15.19 15.54 15.17 732,350 254,890 16.7
01/02/2018
15.19
 6,872,490 14.99 15.61 14.99 2,131,390 283,400 64.1
31/01/2018
14.99
 7,354,310 16.05 16.25 14.99 601,870 1,051,680 -16.2
30/01/2018
16.05
 8,691,900 16.09 16.11 15.61 566,270 2,916,140 -84.3
29/01/2018
16.09
 5,129,430 15.52 16.31 15.48 399,160 251,610 5.5
26/01/2018
15.52
 7,800,330 15.56 15.96 15.17 863,590 1,376,010 -18.2
25/01/2018
15.56
 12,487,460 15.04 15.96 14.95 3,328,620 1,354,490 69.2
22/01/2018
15.04
 10,543,620 14.29 15.08 14.42 2,494,430 260,070 75.3
19/01/2018
14.29
 9,547,150 13.85 14.40 13.85 1,782,060 201,720 50.9
18/01/2018
13.85
 7,995,830 13.41 13.85 13.06 790,590 323,320 14.2
17/01/2018
13.41
 9,686,960 14.00 14.05 13.41 2,185,960 451,620 54.6
16/01/2018
14.00
 7,478,000 14.05 14.11 13.74 1,379,010 504,400 27.7
15/01/2018
14.05
 6,137,200 13.76 14.16 13.54 868,320 241,600 20.0
12/01/2018
13.76
 12,631,800 13.32 13.96 13.32 2,120,320 404,740 53.3
11/01/2018
13.32
 6,501,660 13.34 13.39 13.10 467,670 1,708,890 -37.4
10/01/2018
13.34
 10,488,420 13.10 13.54 13.15 457,280 2,183,280 -52.6
09/01/2018
13.10
 5,444,200 12.97 13.28 12.90 262,730 1,392,120 -33.8
08/01/2018
12.97
 8,373,690 12.71 12.97 12.57 986,820 3,746,180 -80.3
05/01/2018
12.71
 8,352,050 13.23 13.32 12.71 327,960 2,313,460 -58.4
04/01/2018
13.23
 7,008,620 13.28 13.41 13.19 875,010 2,130,980 -37.9
03/01/2018
13.28
 10,288,870 12.79 13.28 12.84 1,907,200 1,949,640 -1.4
02/01/2018
12.79
 4,495,320 12.66 12.88 12.71 390,410 1,463,760 -31.2
29/12/2017
12.66
 8,515,590 12.60 12.90 12.62 2,149,490 1,751,560 11.5
28/12/2017
12.60
 5,966,090 12.18 12.64 12.24 659,920 1,735,870 -30.7
27/12/2017
12.18
 4,074,240 12.31 12.42 12.18 1,415,820 1,213,190 5.6
26/12/2017
12.31
 5,812,250 12.24 12.40 12.27 1,186,970 3,001,950 -50.9
25/12/2017
12.24
 2,111,030 12.11 12.35 12.14 410,070 261,400 4.1
22/12/2017
12.11
 2,724,100 12.14 12.24 11.98 706,830 254,350 12.5
21/12/2017
12.14
 3,513,330 12.31 12.42 12.14 998,690 262,790 20.6
20/12/2017
12.31
 4,275,100 12.24 12.51 12.22 764,010 339,460 11.9
19/12/2017
12.24
 6,370,700 12.09 12.38 12.14 2,053,300 726,850 37.0
18/12/2017
12.09
 4,340,510 11.92 12.20 12.00 316,190 917,710 -16.5
15/12/2017
11.92
 4,526,560 11.72 12.05 11.63 509,070 653,010 -3.8
14/12/2017
11.72
 2,149,240 11.52 11.74 11.50 76,490 50,850 0.7
13/12/2017
11.52
 2,998,760 11.63 11.70 11.41 1,742,040 711,200 27.1
12/12/2017
11.63
 5,025,080 11.34 11.63 10.93 1,233,550 308,450 24.0
11/12/2017
11.34
 4,164,300 11.96 11.96 11.34 119,440 758,330 -16.9
08/12/2017
11.96
 3,859,820 11.92 12.14 11.81 600,910 1,143,170 -14.9
07/12/2017
11.92
 5,225,010 12.29 12.31 11.83 508,180 1,668,080 -31.6
06/12/2017
12.29
 8,655,410 12.40 12.40 11.85 838,010 2,319,640 -41.4
05/12/2017
12.40
 6,557,080 12.79 12.79 12.31 679,940 296,450 10.9
04/12/2017
12.79
 6,806,200 12.11 12.88 12.16 1,409,290 586,290 23.6
01/12/2017
12.11
 6,156,170 11.83 12.27 11.81 1,121,040 413,220 19.4
30/11/2017
11.83
 4,363,400 11.70 12.00 11.72 870,430 154,600 19.2
29/11/2017
11.70
 7,091,470 11.43 12.09 11.70 1,158,170 575,940 15.7
28/11/2017
11.43
 3,750,360 11.43 11.52 11.30 512,410 93,140 10.9

Chính sách bảo mật | Điều khoản sử dụng |