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)
27/08/2018
10.59
 4,427,800 10.37 10.73 10.43 570,060 288,550 8.7
24/08/2018
10.37
 2,811,160 10.49 10.54 10.30 21,800 143,650 -3.7
23/08/2018
10.49
 2,055,630 10.37 10.54 10.33 132,680 199,530 -2.0
22/08/2018
10.37
 2,648,670 10.50 10.61 10.37 88,370 177,340 -2.7
21/08/2018
10.50
 4,029,440 10.01 10.50 10.01 15,930 823,720 -23.9
20/08/2018
10.01
 2,369,080 10.19 10.26 9.99 119,530 896,110 -23.0
17/08/2018
10.19
 3,043,490 10.23 10.43 10.19 30,630 1,268,050 -37.3
16/08/2018
10.23
 3,722,080 10.30 10.30 9.97 238,920 1,590,660 -39.9
15/08/2018
10.30
 3,465,340 10.64 10.67 10.23 39,600 32,490 0.2
14/08/2018
10.64
 3,465,660 10.81 10.81 10.61 16,890 354,890 -10.5
13/08/2018
10.81
 4,756,890 10.40 10.81 10.28 1,070,570 220,170 26.2
10/08/2018
10.40
 3,668,530 10.16 10.42 10.11 576,590 136,890 13.1
09/08/2018
10.16
 4,278,160 10.14 10.43 10.16 402,910 321,920 2.4
08/08/2018
10.14
 2,793,790 9.94 10.16 9.95 831,620 685,300 4.3
07/08/2018
9.94
 2,260,180 9.82 10.01 9.75 798,970 144,070 18.9
06/08/2018
9.82
 2,069,160 9.97 10.02 9.75 848,380 413,800 12.5
03/08/2018
9.97
 2,786,470 10.07 10.19 9.94 98,130 654,930 -16.4
02/08/2018
10.07
 4,689,220 9.95 10.07 9.71 610,130 199,450 11.8
01/08/2018
9.95
 5,047,960 9.92 10.26 9.89 539,670 85,290 13.4
31/07/2018
9.92
 7,063,700 9.82 10.02 9.68 2,378,040 82,580 66.4
30/07/2018
9.82
 3,994,720 9.58 9.82 9.58 601,430 147,710 12.9
27/07/2018
9.58
 2,850,300 9.51 9.71 9.49 395,690 241,100 4.4
26/07/2018
9.51
 3,738,410 9.10 9.51 9.03 703,720 656,750 1.3
25/07/2018
9.10
 2,881,830 9.40 9.54 9.10 82,060 321,390 -6.5
24/07/2018
9.40
 2,972,580 9.66 9.68 9.32 79,880 310,710 -6.4
23/07/2018
9.66
 4,456,950 10.01 10.02 9.66 204,220 200,950 0.1
20/07/2018
10.01
 4,836,970 9.92 10.01 9.63 559,350 190,900 10.5
19/07/2018
9.92
 3,803,880 10.02 10.09 9.85 648,610 160,990 14.2
18/07/2018
10.02
 5,804,510 9.54 10.04 9.63 437,090 872,910 -12.3
17/07/2018
9.54
 3,557,820 9.37 9.58 9.18 268,720 869,290 -16.4
16/07/2018
9.37
 2,512,090 9.42 9.56 9.28 189,500 69,650 3.3
13/07/2018
9.42
 3,549,250 8.96 9.44 8.99 637,210 520,790 3.3
12/07/2018
8.96
 2,497,850 8.92 9.28 8.86 122,050 850,560 -19.2
11/07/2018
8.92
 5,866,130 9.49 9.49 8.86 191,210 1,141,190 -25.0
10/07/2018
9.49
 2,492,760 9.54 9.73 9.47 236,780 5,100 6.5
09/07/2018
9.54
 3,251,740 9.82 9.95 9.47 134,000 165,770 -0.9
06/07/2018
9.82
 7,565,200 9.22 9.85 9.03 666,810 727,090 -1.7
05/07/2018
9.22
 3,160,930 9.35 9.39 8.79 695,710 176,990 13.7
04/07/2018
9.35
 4,230,790 8.86 9.37 8.65 1,110,480 412,900 18.4
03/07/2018
8.86
 6,402,640 9.44 9.56 8.86 532,370 578,320 -1.1
02/07/2018
9.44
 7,545,540 9.78 9.78 9.13 1,755,710 2,331,300 -15.4
29/06/2018
9.78
 2,276,350 9.78 10.02 9.68 156,170 439,860 -8.1
28/06/2018
9.78
 5,743,020 10.19 10.23 9.78 152,130 482,730 -9.6
27/06/2018
10.19
 3,300,080 10.78 10.88 10.19 343,080 741,810 -12.2
26/06/2018
10.78
 1,802,400 10.86 10.86 10.62 453,600 241,950 6.6
25/06/2018
10.86
 2,553,490 10.85 11.05 10.85 385,970 82,940 9.7
22/06/2018
10.85
 3,531,350 10.61 10.88 10.33 976,190 333,100 19.8
21/06/2018
10.61
 3,112,150 10.81 10.81 10.47 1,152,420 44,100 34.3
20/06/2018
10.81
 3,487,980 10.64 10.95 10.43 584,950 719,180 -4.3
19/06/2018
10.64
 9,326,040 10.73 10.73 9.99 1,496,750 701,240 23.3
18/06/2018
10.73
 6,435,560 11.50 11.50 10.71 264,900 813,900 -17.6
15/06/2018
11.50
 3,949,840 11.19 11.50 11.02 1,588,380 846,540 24.7
14/06/2018
11.19
 4,628,600 11.65 11.77 11.19 632,360 1,653,220 -33.9
13/06/2018
11.65
 3,136,880 11.53 11.67 11.46 326,470 102,400 7.6
12/06/2018
11.53
 7,677,610 11.69 11.70 11.16 727,810 113,960 20.6
11/06/2018
11.69
 4,555,630 11.67 11.98 11.46 709,600 176,760 18.3
08/06/2018
11.67
 4,475,060 11.45 11.67 11.33 472,110 111,490 12.1
07/06/2018
11.45
 5,372,030 11.64 11.69 11.43 943,280 461,200 16.3
06/06/2018
11.64
 4,421,630 11.50 11.67 11.26 580,200 37,210 18.2
05/06/2018
11.50
 6,196,020 11.46 11.52 11.21 247,340 150,530 3.2
04/06/2018
11.46
 5,630,880 11.10 11.57 10.85 1,077,720 1,016,890 1.6
01/06/2018
11.10
 9,046,480 10.98 11.29 10.92 2,647,780 1,626,340 33.1
31/05/2018
10.98
 8,063,970 10.28 10.98 10.16 1,427,990 74,820 42.1
30/05/2018
10.28
 5,761,840 10.09 10.47 10.02 968,860 545,480 12.6
29/05/2018
10.09
 5,068,460 9.44 10.09 9.54 694,080 393,320 8.9
28/05/2018
9.44
 9,055,430 10.13 10.13 9.42 458,160 1,582,850 -31.3
25/05/2018
10.13
 4,587,060 10.45 10.69 10.13 451,950 234,020 6.6
24/05/2018
10.45
 2,976,910 10.71 10.80 10.42 1,330,970 1,632,040 -9.2
23/05/2018
10.71
 6,944,590 10.31 10.71 10.23 228,170 1,742,810 -46.5
22/05/2018
10.31
 7,843,100 10.98 11.05 10.23 1,300,710 1,912,510 -18.1
21/05/2018
10.98
 3,716,910 11.33 11.50 10.98 1,344,670 1,792,730 -14.8
18/05/2018
11.33
 4,498,370 11.53 11.72 10.98 164,130 430,720 -8.7
17/05/2018
11.53
 4,449,330 11.84 11.98 11.53 125,250 760,510 -21.6
16/05/2018
11.84
 3,220,940 12.19 12.19 11.74 62,210 711,460 -22.4
15/05/2018
12.19
 3,927,810 12.01 12.34 12.05 111,150 586,600 -16.9
14/05/2018
12.01
 3,544,440 11.88 12.15 11.81 289,360 1,595,190 -45.5
11/05/2018
11.88
 5,007,300 11.77 11.88 11.43 589,470 1,358,430 -26.2
10/05/2018
11.77
 3,909,990 12.29 12.29 11.67 1,179,510 720,030 16.2
09/05/2018
12.29
 3,990,570 12.29 12.43 12.15 1,506,630 1,641,010 -4.9
08/05/2018
12.29
 3,875,690 12.49 12.63 12.29 13,985,050 13,493,450 17.9
07/05/2018
12.49
 3,820,060 11.76 12.55 11.67 443,170 759,300 -10.8
04/05/2018
11.76
 2,624,670 12.01 12.22 11.70 109,000 461,010 -12.2
03/05/2018
12.01
 5,248,480 11.94 12.15 11.22 532,470 778,190 -8.3
02/05/2018
11.94
 3,753,890 12.36 12.51 11.91 828,830 242,930 20.9
27/04/2018
12.36
 5,390,690 11.94 12.60 11.77 903,750 111,330 28.3
26/04/2018
11.94
 10,854,440 12.84 12.85 11.94 2,544,380 577,440 68.7
24/04/2018
12.84
 4,821,750 13.42 13.46 12.84 1,021,460 127,740 34.8
23/04/2018
13.42
 5,811,840 14.42 14.45 13.42 1,516,620 1,098,460 16.7
20/04/2018
14.42
 4,445,130 13.94 14.42 13.75 511,580 202,660 12.7
19/04/2018
13.94
 5,077,900 14.24 14.28 13.88 1,512,220 993,440 21.4
18/04/2018
14.24
 3,774,190 14.42 14.59 14.24 1,172,230 549,140 26.1
17/04/2018
14.42
 2,444,350 14.21 14.42 14.04 577,050 956,850 -15.7
16/04/2018
14.21
 3,355,220 14.18 14.48 13.76 252,250 91,890 6.6
13/04/2018
14.18
 3,210,960 14.42 14.59 14.11 809,970 193,470 25.8
12/04/2018
14.42
 6,199,070 14.35 14.57 14.00 2,108,720 554,140 65.7
11/04/2018
14.35
 8,254,090 14.93 15.00 14.31 949,350 864,750 3.9
10/04/2018
14.93
 6,851,810 15.21 15.24 14.78 1,325,560 67,590 55.1
09/04/2018
15.21
 9,138,680 14.38 15.21 14.38 3,241,530 641,650 112.9
06/04/2018
14.38
 6,142,670 14.38 14.64 14.33 757,280 1,164,170 -17.1
05/04/2018
14.38
 4,500,600 14.38 14.54 14.28 515,550 736,720 -9.3

Chính sách bảo mật | Điều khoản sử dụng |