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)
15/06/2017
8.71
 3,162,870 8.74 8.79 8.69 51,810 573,400 -13.8
14/06/2017
8.74
 3,100,170 8.77 8.87 8.71 286,390 400,510 -3.0
13/06/2017
8.77
 3,306,640 8.67 8.82 8.66 760,850 332,700 11.3
12/06/2017
8.67
 3,962,400 8.66 8.77 8.62 17,920 401,020 -10.1
09/06/2017
8.66
 3,427,850 8.59 8.77 8.61 65,450 349,820 -7.5
08/06/2017
8.59
 3,599,060 8.53 8.71 8.49 85,840 329,600 -6.4
07/06/2017
8.53
 4,110,110 8.44 8.66 8.49 118,920 603,790 -12.6
06/06/2017
8.44
 2,952,940 8.34 8.48 8.33 95,760 472,130 -9.6
05/06/2017
8.34
 2,811,740 8.51 8.58 8.34 149,970 388,990 -6.1
02/06/2017
8.51
 5,519,180 8.21 8.58 8.16 2,183,470 1,079,850 27.8
01/06/2017
8.21
 1,888,560 8.18 8.28 8.18 488,660 420,470 1.7
31/05/2017
8.18
 4,782,800 8.16 8.31 8.10 976,350 701,610 6.9
30/05/2017
8.16
 7,680,150 8.51 8.51 8.15 306,880 242,460 1.7
29/05/2017
8.51
 3,751,650 8.58 8.77 8.51 111,110 356,160 -6.4
26/05/2017
8.58
 3,615,990 8.66 8.74 8.54 304,310 469,930 -4.3
25/05/2017
8.66
 5,746,950 8.64 8.90 8.66 727,860 809,720 -2.1
24/05/2017
8.64
 6,557,520 8.38 8.87 8.34 1,295,110 1,121,250 4.4
23/05/2017
8.38
 7,999,540 8.49 8.66 8.38 140,720 665,390 -13.5
22/05/2017
8.49
 5,328,400 8.58 8.79 8.49 443,150 901,800 -11.9
19/05/2017
8.58
 9,441,840 8.08 8.58 8.06 865,820 1,427,490 -14.1
18/05/2017
8.08
 10,303,810 7.95 8.28 7.88 371,760 693,200 -7.9
17/05/2017
7.95
 3,230,800 7.82 7.96 7.78 1,182,760 396,530 18.7
16/05/2017
7.82
 4,042,840 7.92 8.16 7.82 105,260 507,740 -9.7
15/05/2017
7.92
 4,504,810 7.75 8.01 7.75 404,710 754,760 -8.5
12/05/2017
7.75
 3,418,570 7.82 7.95 7.72 141,140 356,550 -5.1
11/05/2017
7.82
 3,995,460 7.77 8.00 7.78 651,430 825,020 -4.2
10/05/2017
7.77
 5,146,330 7.85 8.08 7.77 679,390 100,240 14.0
09/05/2017
7.85
 5,663,000 7.59 7.90 7.60 563,250 18,400 12.8
08/05/2017
7.59
 3,767,560 7.42 7.59 7.37 1,167,470 535,510 14.4
05/05/2017
7.42
 1,392,180 7.45 7.47 7.39 448,680 430,000 0.4
04/05/2017
7.45
 3,247,230 7.31 7.55 7.35 132,600 375,840 -5.5
03/05/2017
7.31
 2,112,110 7.22 7.35 7.22 36,300 550,950 -11.4
28/04/2017
7.22
 3,439,980 7.34 7.37 7.22 80,690 1,609,560 -33.7
27/04/2017
7.34
 1,153,630 7.39 7.45 7.34 68,550 335,100 -6.0
26/04/2017
7.39
 1,465,610 7.31 7.42 7.31 217,370 75,960 3.2
25/04/2017
7.31
 852,420 7.26 7.35 7.22 69,260 510 1.5
24/04/2017
7.26
 1,192,990 7.37 7.39 7.26 354,450 45,700 6.9
21/04/2017
7.37
 2,587,880 7.37 7.54 7.37 202,780 29,630 3.9
20/04/2017
7.37
 1,024,760 7.34 7.42 7.32 154,860 137,990 0.4
19/04/2017
7.34
 1,996,620 7.44 7.44 7.34 506,710 383,730 2.8
18/04/2017
7.44
 3,279,910 7.21 7.45 7.19 765,770 2,710 16.9
17/04/2017
7.21
 2,048,430 7.32 7.44 7.21 627,300 210 13.9
14/04/2017
7.32
 4,133,690 7.42 7.42 7.22 286,270 51,600 5.2
13/04/2017
7.42
 2,224,180 7.57 7.62 7.42 107,460 0 2.5
12/04/2017
7.57
 2,867,200 7.78 7.78 7.57 98,840 191,260 -2.1
11/04/2017
7.78
 2,603,630 7.88 7.93 7.78 1,353,890 92,280 30.0
10/04/2017
7.88
 3,143,710 7.65 7.90 7.55 1,388,440 29,710 32.0
07/04/2017
7.65
 2,801,050 7.59 7.72 7.50 555,420 42,790 11.8
05/04/2017
7.59
 6,113,360 7.85 7.98 7.59 138,290 1,192,470 -24.6
04/04/2017
7.85
 4,230,660 7.98 8.06 7.82 41,450 4,540 0.9
03/04/2017
7.98
 3,632,730 7.87 8.03 7.83 35,970 39,960 -0.1
31/03/2017
7.87
 2,850,650 7.87 7.96 7.82 127,280 55,350 1.7
30/03/2017
7.87
 2,809,520 7.77 7.88 7.77 475,160 21,390 10.8
29/03/2017
7.77
 2,124,740 7.73 7.77 7.65 45,090 11,200 0.8
28/03/2017
7.73
 2,745,290 7.73 7.82 7.67 26,610 159,020 -3.1
27/03/2017
7.73
 5,984,120 7.60 7.83 7.64 451,110 1,072,790 -14.6
24/03/2017
7.60
 2,920,910 7.50 7.68 7.54 309,480 974,146 -15.3
23/03/2017
7.50
 2,268,380 7.44 7.55 7.42 3,555,320 3,514,360 0.9
22/03/2017
7.44
 5,104,610 7.59 7.70 7.44 155,570 1,593,560 -33.3
21/03/2017
7.59
 3,847,730 7.59 7.64 7.50 1,209,640 2,399,210 -27.2
20/03/2017
7.59
 3,333,090 7.50 7.72 7.55 125,320 422,960 -6.9
17/03/2017
7.50
 9,070,330 7.35 7.64 7.39 1,197,170 4,095,810 -66.0
16/03/2017
7.35
 6,659,800 7.02 7.35 7.01 718,960 2,028,000 -28.3
15/03/2017
7.02
 1,195,640 7.06 7.07 6.99 423,900 286,680 2.9
14/03/2017
7.06
 1,093,080 7.06 7.12 7.06 383,100 1,000 8.2
13/03/2017
7.06
 1,150,100 7.04 7.07 6.98 446,550 255,790 4.1
10/03/2017
7.04
 1,574,500 7.09 7.19 7.04 200 103,550 -2.2
09/03/2017
7.09
 3,902,000 6.93 7.14 6.91 463,870 131,850 7.1
08/03/2017
6.93
 1,127,560 6.93 7.06 6.86 296,150 170,120 2.7
07/03/2017
6.93
 834,030 6.93 6.93 6.86 345,540 181,240 3.4
06/03/2017
6.93
 890,510 6.86 6.99 6.86 174,600 108,160 1.4
03/03/2017
6.86
 799,130 6.83 6.94 6.81 93,720 9,600 1.8
02/03/2017
6.83
 1,028,090 6.99 7.02 6.83 151,320 232,090 -1.7
01/03/2017
6.99
 1,160,570 6.99 7.01 6.88 104,470 34,260 1.5
28/02/2017
6.99
 1,784,580 7.02 7.17 6.99 33,410 238,680 -4.4
27/02/2017
7.02
 1,638,330 7.02 7.09 6.94 300,170 277,810 0.5
24/02/2017
7.02
 1,136,850 7.12 7.12 7.01 161,050 209,670 -1.0
23/02/2017
7.12
 1,157,830 7.11 7.19 7.02 90,900 289,860 -4.3
22/02/2017
7.11
 4,351,610 6.94 7.24 6.89 465,290 437,300 0.6
21/02/2017
6.94
 1,494,150 6.94 6.99 6.91 488,600 48,230 9.3
20/02/2017
6.94
 921,320 6.94 6.99 6.89 87,020 10,050 1.6
17/02/2017
6.94
 1,025,850 6.89 6.94 6.86 431,160 64,780 7.7
16/02/2017
6.89
 1,972,960 6.99 7.07 6.86 665,610 90,570 12.2
15/02/2017
6.99
 1,057,850 6.96 7.01 6.91 328,190 6,500 6.8
14/02/2017
6.96
 2,081,730 6.99 7.04 6.96 379,880 281,000 2.1
13/02/2017
6.99
 2,343,770 6.86 7.01 6.89 319,740 50,630 5.7
10/02/2017
6.86
 749,990 6.86 6.89 6.84 277,530 117,920 3.3
09/02/2017
6.86
 742,300 6.89 6.93 6.84 225,500 15,410 4.4
08/02/2017
6.89
 945,220 6.89 6.93 6.81 358,300 8,630 7.3
07/02/2017
6.89
 3,150,060 6.78 6.91 6.78 596,080 27,860 11.8
06/02/2017
6.78
 794,960 6.76 6.83 6.74 215,130 16,000 4.1
03/02/2017
6.76
 1,166,140 6.81 6.83 6.74 224,730 116,710 2.2
02/02/2017
6.81
 1,000,230 6.66 6.81 6.68 297,310 4,090 6.0
25/01/2017
6.66
 581,370 6.61 6.68 6.63 72,350 72,010 0.0
24/01/2017
6.61
 883,940 6.60 6.66 6.58 8,750 192,800 -3.7
23/01/2017
6.60
 1,468,570 6.65 6.65 6.58 195,830 271,150 -1.5
20/01/2017
6.65
 935,820 6.65 6.70 6.65 277,170 291,910 -0.3
19/01/2017
6.65
 620,810 6.73 6.73 6.65 301,170 406,090 -2.1
18/01/2017
6.73
 667,990 6.79 6.83 6.73 3,310 67,300 -1.3
17/01/2017
6.79
 1,113,850 6.73 6.79 6.70 340,010 121,040 4.5

Chính sách bảo mật | Điều khoản sử dụng |