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)
04/04/2018
14.38
 6,024,780 14.48 14.83 14.38 1,667,380 1,471,370 8.3
03/04/2018
14.48
 12,295,680 14.00 14.61 13.90 1,625,840 1,732,960 -4.4
02/04/2018
14.00
 6,731,550 13.39 14.02 13.49 1,193,220 1,311,060 -4.6
30/03/2018
13.39
 4,561,950 13.39 13.46 13.11 859,950 990,710 -5.0
29/03/2018
13.39
 3,861,330 13.56 13.64 13.34 697,070 144,920 21.6
28/03/2018
13.56
 3,125,890 13.73 13.73 13.49 561,600 75,370 19.3
27/03/2018
13.73
 5,638,950 13.80 14.11 13.66 823,260 882,760 -2.3
26/03/2018
13.80
 4,121,060 13.59 13.83 13.46 659,860 33,180 24.9
23/03/2018
13.59
 9,963,470 13.83 13.83 13.08 1,388,680 728,520 25.6
22/03/2018
13.83
 6,711,150 14.06 14.19 13.82 1,656,250 862,130 32.3
21/03/2018
14.06
 5,884,400 14.09 14.21 13.94 594,180 75,810 21.3
20/03/2018
14.09
 5,022,610 14.07 14.31 13.87 931,780 161,910 31.6
19/03/2018
14.07
 5,351,810 14.07 14.35 13.90 559,550 233,520 13.4
16/03/2018
14.07
 14,370,650 13.47 14.12 13.52 1,720,910 3,923,370 -91.3
15/03/2018
13.47
 4,764,650 13.46 13.51 13.32 187,550 238,200 -2.0
14/03/2018
13.46
 4,990,260 13.56 13.71 13.46 627,470 571,580 2.2
13/03/2018
13.56
 5,269,610 13.18 13.56 13.15 156,550 318,730 -6.2
12/03/2018
13.18
 4,999,020 13.32 13.54 13.15 361,040 59,260 11.8
09/03/2018
13.32
 9,301,060 13.09 13.54 13.20 332,270 107,840 8.7
08/03/2018
13.09
 5,641,340 13.11 13.11 12.87 275,760 1,126,130 -32.2
07/03/2018
13.11
 8,682,010 12.97 13.35 12.80 478,290 197,080 10.8
06/03/2018
12.97
 7,628,590 12.13 12.97 12.29 1,265,290 314,250 35.5
05/03/2018
12.13
 8,925,540 13.04 13.37 12.13 266,150 398,920 -5.2
02/03/2018
13.04
 6,267,180 12.97 13.13 12.67 130,160 571,390 -16.5
01/03/2018
12.97
 8,972,120 12.67 13.20 12.63 131,240 349,840 -8.3
28/02/2018
12.67
 9,313,900 12.12 12.67 11.93 390,340 492,600 -3.7
27/02/2018
12.12
 4,419,640 12.03 12.17 11.96 186,350 69,120 4.1
26/02/2018
12.03
 7,218,640 12.08 12.43 12.03 944,650 1,118,000 -6.2
23/02/2018
12.08
 4,271,290 11.81 12.12 11.82 212,910 233,850 -0.8
22/02/2018
11.81
 4,411,070 12.05 12.07 11.69 312,680 276,820 1.2
21/02/2018
12.05
 5,567,150 11.72 12.22 11.79 1,917,050 769,300 40.3
13/02/2018
11.72
 3,788,310 11.53 11.84 11.60 446,080 204,070 8.3
12/02/2018
11.53
 4,601,160 10.85 11.53 11.12 194,750 989,530 -26.0
09/02/2018
10.85
 5,374,370 10.85 10.85 10.26 176,400 401,410 -6.9
08/02/2018
10.85
 2,490,480 11.33 11.33 10.85 330,040 221,070 3.5
07/02/2018
11.33
 5,380,150 10.71 11.45 11.19 666,780 737,940 -2.3
06/02/2018
10.71
 12,223,040 11.21 11.21 10.43 1,419,140 1,686,710 -8.1
05/02/2018
11.21
 9,615,070 12.05 12.05 11.21 1,538,200 1,876,730 -11.6
02/02/2018
12.05
 3,569,790 11.86 12.13 11.84 732,350 254,890 16.7
01/02/2018
11.86
 6,872,490 11.70 12.19 11.70 2,131,390 283,400 64.1
31/01/2018
11.70
 7,354,310 12.53 12.68 11.70 601,870 1,051,680 -16.2
30/01/2018
12.53
 8,691,900 12.56 12.58 12.19 566,270 2,916,140 -84.3
29/01/2018
12.56
 5,129,430 12.12 12.73 12.08 399,160 251,610 5.5
26/01/2018
12.12
 7,800,330 12.15 12.46 11.84 863,590 1,376,010 -18.2
25/01/2018
12.15
 12,487,460 11.74 12.46 11.67 3,328,620 1,354,490 69.2
22/01/2018
11.74
 10,543,620 11.16 11.77 11.26 2,494,430 260,070 75.3
19/01/2018
11.16
 9,547,150 10.81 11.24 10.81 1,782,060 201,720 50.9
18/01/2018
10.81
 7,995,830 10.47 10.81 10.19 790,590 323,320 14.2
17/01/2018
10.47
 9,686,960 10.93 10.97 10.47 2,185,960 451,620 54.6
16/01/2018
10.93
 7,478,000 10.97 11.02 10.73 1,379,010 504,400 27.7
15/01/2018
10.97
 6,137,200 10.74 11.05 10.57 868,320 241,600 20.0
12/01/2018
10.74
 12,631,800 10.40 10.90 10.40 2,120,320 404,740 53.3
11/01/2018
10.40
 6,501,660 10.42 10.45 10.23 467,670 1,708,890 -37.4
10/01/2018
10.42
 10,488,420 10.23 10.57 10.26 457,280 2,183,280 -52.6
09/01/2018
10.23
 5,444,200 10.13 10.37 10.07 262,730 1,392,120 -33.8
08/01/2018
10.13
 8,373,690 9.92 10.13 9.82 986,820 3,746,180 -80.3
05/01/2018
9.92
 8,352,050 10.33 10.40 9.92 327,960 2,313,460 -58.4
04/01/2018
10.33
 7,008,620 10.37 10.47 10.30 875,010 2,130,980 -37.9
03/01/2018
10.37
 10,288,870 9.99 10.37 10.02 1,907,200 1,949,640 -1.4
02/01/2018
9.99
 4,495,320 9.89 10.06 9.92 390,410 1,463,760 -31.2
29/12/2017
9.89
 8,515,590 9.83 10.07 9.85 2,149,490 1,751,560 11.5
28/12/2017
9.83
 5,966,090 9.51 9.87 9.56 659,920 1,735,870 -30.7
27/12/2017
9.51
 4,074,240 9.61 9.70 9.51 1,415,820 1,213,190 5.6
26/12/2017
9.61
 5,812,250 9.56 9.68 9.58 1,186,970 3,001,950 -50.9
25/12/2017
9.56
 2,111,030 9.46 9.65 9.47 410,070 261,400 4.1
22/12/2017
9.46
 2,724,100 9.47 9.56 9.35 706,830 254,350 12.5
21/12/2017
9.47
 3,513,330 9.61 9.70 9.47 998,690 262,790 20.6
20/12/2017
9.61
 4,275,100 9.56 9.77 9.54 764,010 339,460 11.9
19/12/2017
9.56
 6,370,700 9.44 9.66 9.47 2,053,300 726,850 37.0
18/12/2017
9.44
 4,340,510 9.30 9.53 9.37 316,190 917,710 -16.5
15/12/2017
9.30
 4,526,560 9.15 9.40 9.08 509,070 653,010 -3.8
14/12/2017
9.15
 2,149,240 8.99 9.16 8.98 76,490 50,850 0.7
13/12/2017
8.99
 2,998,760 9.08 9.13 8.91 1,742,040 711,200 27.1
12/12/2017
9.08
 5,025,080 8.86 9.08 8.53 1,233,550 308,450 24.0
11/12/2017
8.86
 4,164,300 9.34 9.34 8.86 119,440 758,330 -16.9
08/12/2017
9.34
 3,859,820 9.30 9.47 9.22 600,910 1,143,170 -14.9
07/12/2017
9.30
 5,225,010 9.59 9.61 9.23 508,180 1,668,080 -31.6
06/12/2017
9.59
 8,655,410 9.68 9.68 9.25 838,010 2,319,640 -41.4
05/12/2017
9.68
 6,557,080 9.99 9.99 9.61 679,940 296,450 10.9
04/12/2017
9.99
 6,806,200 9.46 10.06 9.49 1,409,290 586,290 23.6
01/12/2017
9.46
 6,156,170 9.23 9.58 9.22 1,121,040 413,220 19.4
30/11/2017
9.23
 4,363,400 9.13 9.37 9.15 870,430 154,600 19.2
29/11/2017
9.13
 7,091,470 8.92 9.44 9.13 1,158,170 575,940 15.7
28/11/2017
8.92
 3,750,360 8.92 8.99 8.82 512,410 93,140 10.9
27/11/2017
8.92
 5,689,130 8.75 9.01 8.79 1,219,820 125,540 28.5
24/11/2017
8.75
 3,049,650 8.75 8.79 8.65 545,660 131,390 10.6
23/11/2017
8.75
 4,370,900 8.74 8.87 8.68 821,680 98,660 18.5
22/11/2017
8.74
 4,469,450 8.62 8.79 8.62 1,086,950 49,570 26.3
21/11/2017
8.62
 7,980,790 8.44 8.75 8.46 1,546,920 8,610 38.5
20/11/2017
8.44
 2,020,940 8.41 8.51 8.36 699,850 10,350 17.0
17/11/2017
8.41
 3,145,030 8.44 8.51 8.32 618,470 245,790 9.2
16/11/2017
8.44
 3,823,680 8.32 8.44 8.24 746,360 96,860 15.9
15/11/2017
8.32
 2,064,670 8.34 8.38 8.24 607,960 82,150 12.8
14/11/2017
8.34
 2,988,570 8.26 8.41 8.15 484,260 119,500 8.8
13/11/2017
8.26
 3,562,920 8.00 8.26 7.95 463,060 26,080 10.3
10/11/2017
8.00
 1,729,980 8.01 8.05 7.95 522,140 62,620 10.7
09/11/2017
8.01
 2,422,140 7.91 8.05 7.93 712,030 60,800 15.2
08/11/2017
7.91
 1,688,320 7.89 7.93 7.86 178,440 48,990 3.0
07/11/2017
7.89
 1,751,460 7.93 7.96 7.86 384,180 59,280 7.5
06/11/2017
7.93
 1,455,830 7.83 7.93 7.83 410,370 76,800 7.7

Chính sách bảo mật | Điều khoản sử dụng |