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)
25/08/2016
6.74
 862,420 6.77 6.77 6.71 105,690 213,570 -2.3
24/08/2016
6.77
 569,770 6.80 6.87 6.77 151,850 123,200 0.6
23/08/2016
6.80
 681,420 6.74 6.84 6.77 62,140 261,710 -4.3
22/08/2016
6.74
 2,166,960 6.84 6.87 6.74 48,550 617,080 -12.3
19/08/2016
6.84
 1,554,910 6.96 6.99 6.84 109,470 0 2.4
18/08/2016
6.96
 1,293,350 7.06 7.09 6.96 300 275,600 -6.1
17/08/2016
7.06
 1,286,840 7.06 7.09 6.96 376,410 210,300 3.7
16/08/2016
7.06
 2,608,310 6.90 7.12 6.93 281,620 342,550 -1.3
15/08/2016
6.90
 808,330 6.87 6.93 6.84 42,500 27,820 0.3
12/08/2016
6.87
 1,016,160 6.93 6.99 6.87 91,230 15,250 1.7
11/08/2016
6.93
 2,124,090 6.84 6.96 6.87 566,070 591,970 -0.6
10/08/2016
6.84
 1,524,630 6.74 6.93 6.74 340,870 258,090 1.8
09/08/2016
6.74
 840,160 6.74 6.80 6.68 4,100 217,600 -4.6
08/08/2016
6.74
 976,490 6.77 6.84 6.71 43,260 326,330 -6.1
05/08/2016
6.77
 2,224,200 6.93 6.93 6.68 428,530 451,270 -0.5
04/08/2016
6.93
 1,776,550 6.99 7.09 6.84 412,120 547,510 -3.0
03/08/2016
6.99
 1,425,500 6.96 7.02 6.90 678,400 40,880 14.1
02/08/2016
6.96
 3,504,930 7.18 7.18 6.90 922,510 1,091,010 -3.8
01/08/2016
7.18
 791,160 7.21 7.25 7.09 327,380 22,420 7.0
29/07/2016
7.21
 1,295,130 7.31 7.40 7.21 103,520 174,700 -1.7
28/07/2016
7.31
 2,509,940 7.15 7.43 7.15 603,710 247,500 8.1
27/07/2016
7.15
 1,834,480 7.06 7.21 7.02 596,470 85,860 11.6
26/07/2016
7.06
 1,418,240 7.02 7.09 6.93 7,700 104,890 -2.2
25/07/2016
7.02
 1,256,760 7.09 7.21 7.02 377,370 5,830 8.4
22/07/2016
7.09
 4,069,580 7.25 7.25 6.99 741,560 27,740 16.1
21/07/2016
7.25
 3,986,980 7.47 7.47 7.25 906,390 226,020 15.8
20/07/2016
7.47
 2,358,760 7.59 7.66 7.43 64,900 277,340 -5.1
19/07/2016
7.59
 6,465,910 7.47 7.78 7.40 1,235,560 571,690 16.0
18/07/2016
7.47
 2,342,070 7.40 7.50 7.37 129,240 353,960 -5.3
15/07/2016
7.40
 3,453,740 7.43 7.47 7.31 595,130 567,860 0.6
14/07/2016
7.43
 4,051,720 7.59 7.62 7.43 701,900 367,190 8.0
13/07/2016
7.59
 6,090,470 7.37 7.66 7.43 2,399,740 521,090 45.1
12/07/2016
7.37
 3,720,810 7.25 7.43 7.25 690,370 423,890 6.2
11/07/2016
7.25
 6,262,570 7.15 7.47 7.18 1,061,030 362,430 16.4
08/07/2016
7.15
 4,640,490 7.09 7.25 7.06 1,008,510 106,980 20.5
07/07/2016
7.09
 2,820,020 7.06 7.15 7.02 34,310 115,500 -1.8
06/07/2016
7.06
 2,502,190 7.06 7.12 6.96 218,570 44,250 3.9
05/07/2016
7.06
 6,599,490 6.93 7.21 7.02 1,301,010 36,010 28.6
04/07/2016
6.93
 4,427,420 6.49 6.93 6.58 320,800 168,690 3.2
01/07/2016
6.49
 1,189,520 6.55 6.58 6.49 5,100 21,000 -0.3
30/06/2016
6.55
 1,621,390 6.58 6.65 6.46 276,720 54,620 4.6
29/06/2016
6.58
 1,542,610 6.39 6.58 6.43 884,880 118,500 15.9
28/06/2016
6.39
 646,550 6.36 6.43 6.33 61,510 5,000 1.1
27/06/2016
6.36
 831,540 6.39 6.43 6.24 17,030 8,200 0.2
24/06/2016
6.39
 2,650,420 6.55 6.62 6.11 55,280 54,440 0.0
23/06/2016
6.55
 1,274,080 6.55 6.62 6.52 462,390 315,730 3.1
22/06/2016
6.55
 1,222,010 6.58 6.62 6.52 492,230 307,810 3.9
21/06/2016
6.58
 1,059,890 6.58 6.68 6.55 481,700 433,510 1.0
20/06/2016
6.58
 1,028,350 6.46 6.62 6.52 496,140 339,510 3.3
17/06/2016
6.46
 5,363,960 6.68 6.68 6.46 102,930 3,745,760 -75.0
16/06/2016
6.68
 1,109,590 6.68 6.77 6.65 207,510 200,610 0.1
15/06/2016
6.68
 1,385,030 6.77 6.77 6.65 22,240 336,850 -6.7
14/06/2016
6.77
 901,450 6.80 6.80 6.71 62,500 35,840 0.6
13/06/2016
6.80
 1,180,020 6.93 6.93 6.77 165,300 209,920 -1.0
10/06/2016
6.93
 2,808,780 6.87 7.02 6.87 448,720 1,000 9.9
09/06/2016
6.87
 3,854,420 6.77 6.99 6.74 952,100 132,170 17.9
08/06/2016
6.77
 1,455,280 6.68 6.80 6.71 778,230 0 16.7
07/06/2016
6.68
 677,330 6.65 6.74 6.65 229,550 2,140 4.8
06/06/2016
6.65
 974,990 6.71 6.74 6.62 231,460 70,910 3.4
03/06/2016
6.71
 1,096,410 6.74 6.84 6.71 254,760 1,530 5.4
02/06/2016
6.74
 1,334,860 6.71 6.74 6.65 278,300 40,650 5.1
01/06/2016
6.71
 1,728,430 6.77 6.93 6.71 351,360 27,130 7.0
31/05/2016
6.77
 1,434,990 6.80 6.84 6.74 698,770 12,810 14.8
30/05/2016
6.80
 3,324,320 6.55 6.80 6.55 1,212,050 56,870 24.7
27/05/2016
6.55
 1,666,850 6.46 6.58 6.39 672,710 7,100 13.8
26/05/2016
6.46
 786,180 6.49 6.55 6.43 351,310 76,560 5.7
25/05/2016
6.49
 1,697,240 6.52 6.62 6.49 43,100 137,330 -2.0
24/05/2016
6.52
 577,860 6.55 6.55 6.46 272,110 369,340 -2.0
23/05/2016
6.55
 541,500 6.52 6.55 6.46 345,670 63,750 5.8
20/05/2016
6.52
 772,070 6.49 6.52 6.43 346,660 194,000 3.1
19/05/2016
6.49
 632,580 6.52 6.52 6.46 375,450 198,680 3.6
18/05/2016
6.52
 988,300 6.55 6.58 6.46 367,210 180,960 3.9
17/05/2016
6.55
 1,380,160 6.49 6.58 6.49 593,290 178,180 8.6
16/05/2016
6.49
 2,069,630 6.36 6.52 6.30 519,960 427,000 1.9
13/05/2016
6.36
 1,717,600 6.43 6.43 6.30 316,230 623,910 -6.2
12/05/2016
6.43
 1,717,150 6.43 6.49 6.36 10,660 717,690 -14.4
11/05/2016
6.43
 3,356,460 6.55 6.55 6.33 41,150 416,320 -7.7
10/05/2016
6.55
 1,923,510 6.68 6.68 6.55 22,440 75,090 -1.1
09/05/2016
6.68
 1,094,180 6.74 6.84 6.68 253,420 175,920 1.6
06/05/2016
6.74
 999,080 6.74 6.84 6.71 300,180 456,480 -3.4
05/05/2016
6.74
 1,019,120 6.74 6.80 6.71 209,550 415,110 -4.4
04/05/2016
6.74
 1,398,160 6.74 6.80 6.68 426,460 684,950 -5.5
29/04/2016
6.74
 1,978,300 6.84 6.84 6.74 572,180 1,241,340 -14.4
28/04/2016
6.84
 1,138,920 6.90 6.90 6.77 339,100 179,360 3.5
27/04/2016
6.90
 1,448,130 7.06 7.06 6.90 622,790 421,430 4.5
26/04/2016
7.06
 3,508,360 6.96 7.06 6.90 2,784,330 558,370 49.5
25/04/2016
6.96
 4,292,840 6.77 6.99 6.84 2,388,390 524,550 40.9
22/04/2016
6.77
 1,503,600 6.68 6.77 6.68 1,439,670 501,460 20.1
21/04/2016
6.68
 1,740,550 6.68 6.77 6.65 1,924,130 864,640 22.5
20/04/2016
6.68
 2,188,050 6.71 6.77 6.58 1,359,920 534,820 17.5
19/04/2016
6.71
 2,583,780 6.80 6.84 6.65 1,791,270 843,480 20.3
15/04/2016
6.80
 1,525,590 6.84 6.93 6.80 1,142,100 77,630 23.2
14/04/2016
6.84
 1,749,110 6.84 6.90 6.80 1,894,720 7,040 41.1
13/04/2016
6.84
 1,777,940 6.87 6.90 6.80 1,432,140 80,550 29.5
12/04/2016
6.87
 1,695,110 6.90 6.93 6.87 943,920 121,230 18.0
11/04/2016
6.90
 2,214,310 6.84 6.96 6.84 1,340,230 53,860 28.2
08/04/2016
6.84
 2,195,720 6.90 6.93 6.84 1,525,590 30,010 32.6
07/04/2016
6.90
 1,745,780 6.87 6.96 6.87 1,438,210 125,000 28.8
06/04/2016
6.87
 1,448,590 6.84 6.90 6.84 1,335,500 149,300 25.9
05/04/2016
6.84
 1,810,570 6.71 6.84 6.71 711,480 8,740 15.2

Chính sách bảo mật | Điều khoản sử dụng |