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)
27/04/2016
8.84
 1,448,130 9.04 9.04 8.84 622,790 421,430 4.5
26/04/2016
9.04
 3,508,360 8.92 9.04 8.84 2,784,330 558,370 49.5
25/04/2016
8.92
 4,292,840 8.68 8.96 8.76 2,388,390 524,550 40.9
22/04/2016
8.68
 1,503,600 8.55 8.68 8.55 1,439,670 501,460 20.1
21/04/2016
8.55
 1,740,550 8.55 8.68 8.51 1,924,130 864,640 22.5
20/04/2016
8.55
 2,188,050 8.60 8.68 8.43 1,359,920 534,820 17.5
19/04/2016
8.60
 2,583,780 8.72 8.76 8.51 1,791,270 843,480 20.3
15/04/2016
8.72
 1,525,590 8.76 8.88 8.72 1,142,100 77,630 23.2
14/04/2016
8.76
 1,749,110 8.76 8.84 8.72 1,894,720 7,040 41.1
13/04/2016
8.76
 1,777,940 8.80 8.84 8.72 1,432,140 80,550 29.5
12/04/2016
8.80
 1,695,110 8.84 8.88 8.80 943,920 121,230 18.0
11/04/2016
8.84
 2,214,310 8.76 8.92 8.76 1,340,230 53,860 28.2
08/04/2016
8.76
 2,195,720 8.84 8.88 8.76 1,525,590 30,010 32.6
07/04/2016
8.84
 1,745,780 8.80 8.92 8.80 1,438,210 125,000 28.8
06/04/2016
8.80
 1,448,590 8.76 8.84 8.76 1,335,500 149,300 25.9
05/04/2016
8.76
 1,810,570 8.60 8.76 8.60 711,480 8,740 15.2
04/04/2016
8.60
 1,364,350 8.55 8.64 8.47 689,910 71,500 13.2
01/04/2016
8.55
 1,877,190 8.51 8.60 8.43 713,560 451,370 5.6
31/03/2016
8.51
 2,005,320 8.60 8.68 8.47 1,113,500 336,380 16.5
30/03/2016
8.60
 2,057,640 8.51 8.68 8.47 1,018,200 126,910 18.9
29/03/2016
8.51
 4,117,880 8.72 8.72 8.43 750,270 152,100 12.7
28/03/2016
8.72
 934,420 8.72 8.76 8.68 171,000 82,050 1.9
25/03/2016
8.72
 1,686,730 8.80 8.88 8.64 222,270 110,670 2.4
24/03/2016
8.80
 2,916,260 8.76 9.00 8.72 79,530 211,570 -2.9
23/03/2016
8.76
 1,966,260 8.72 8.80 8.68 369,770 4,000 7.9
22/03/2016
8.72
 1,893,670 8.88 8.92 8.72 291,080 9,050 6.2
21/03/2016
8.88
 1,879,070 8.88 9.04 8.88 185,600 346,550 -3.6
18/03/2016
8.88
 6,334,410 8.96 9.04 8.88 665,090 3,485,710 -62.3
17/03/2016
8.96
 1,671,800 9.00 9.12 8.96 172,070 452,380 -6.3
16/03/2016
9.00
 1,566,050 9.08 9.12 9.00 53,170 463,460 -9.2
15/03/2016
9.08
 1,960,410 9.16 9.20 9.04 1,119,640 551,130 12.8
14/03/2016
9.16
 2,321,160 9.20 9.24 9.12 1,376,210 888,190 11.1
11/03/2016
9.20
 2,197,080 9.24 9.28 9.16 836,040 301,960 12.2
10/03/2016
9.24
 2,111,220 9.08 9.28 9.08 365,700 427,100 -1.4
09/03/2016
9.08
 1,487,850 9.04 9.12 9.00 384,980 337,390 1.1
08/03/2016
9.04
 2,719,170 9.16 9.20 9.04 740,550 516,640 5.0
07/03/2016
9.16
 2,239,800 9.20 9.28 9.16 1,155,960 472,490 15.6
04/03/2016
9.20
 2,761,180 9.32 9.32 9.20 811,960 500,000 7.2
03/03/2016
9.32
 3,256,240 9.36 9.44 9.24 883,000 720,080 3.8
02/03/2016
9.36
 4,934,030 9.16 9.40 9.20 2,045,890 140,400 44.0
01/03/2016
9.16
 2,165,530 9.08 9.24 9.08 708,000 0 16.1
29/02/2016
9.08
 1,766,130 9.08 9.20 9.08 523,700 18,890 11.4
26/02/2016
9.08
 1,938,460 9.04 9.16 9.00 444,840 97,570 7.8
25/02/2016
9.04
 4,508,900 9.20 9.24 9.00 1,232,170 1,050,200 4.2
24/02/2016
9.20
 3,131,860 9.04 9.28 8.96 51,700 8,000 1.0
23/02/2016
9.04
 4,567,270 9.00 9.28 9.00 17,250 13,320 0.1
22/02/2016
9.00
 5,858,100 8.55 9.00 8.51 988,780 117,200 19.3
19/02/2016
8.55
 1,886,420 8.55 8.64 8.51 361,180 203,670 3.3
18/02/2016
8.55
 1,917,220 8.47 8.55 8.43 181,300 424,010 -5.1
17/02/2016
8.47
 3,541,920 8.43 8.64 8.43 73,810 846,940 -16.3
16/02/2016
8.43
 1,705,150 8.39 8.47 8.39 155,690 965,580 -16.9
15/02/2016
8.39
 2,791,950 8.47 8.47 8.31 1,086,630 1,799,740 -14.7
05/02/2016
8.47
 3,966,490 8.31 8.60 8.27 757,500 1,063,950 -6.4
04/02/2016
8.31
 1,418,510 8.23 8.35 8.23 64,860 523,000 -9.4
03/02/2016
8.23
 1,113,320 8.19 8.27 8.07 0 22,660 -0.5
02/02/2016
8.19
 1,218,740 8.19 8.23 8.11 433,620 218,400 4.4
01/02/2016
8.19
 1,562,130 8.27 8.35 8.19 129,800 400,220 -5.5
29/01/2016
8.27
 1,215,980 8.19 8.31 8.15 97,500 67,780 0.6
28/01/2016
8.19
 1,534,940 8.27 8.35 8.19 338,790 26,000 6.4
27/01/2016
8.27
 1,387,190 8.19 8.39 8.27 43,410 173,640 -2.7
26/01/2016
8.19
 1,832,860 8.43 8.43 8.11 139,210 184,490 -0.9
25/01/2016
8.43
 4,101,660 7.91 8.43 8.03 344,630 15,000 6.7
22/01/2016
7.91
 2,494,970 7.67 7.91 7.67 927,580 99,100 16.0
21/01/2016
7.67
 2,249,060 7.75 7.83 7.63 629,050 64,950 10.8
20/01/2016
7.75
 1,239,520 7.79 7.87 7.71 1,037,900 946,320 1.8
19/01/2016
7.79
 2,315,540 7.71 7.87 7.71 422,800 740,800 -6.1
18/01/2016
7.71
 4,832,670 7.99 7.99 7.51 819,670 476,380 6.5
15/01/2016
7.99
 2,085,960 8.15 8.19 7.99 495,900 621,150 -2.5
14/01/2016
8.15
 3,155,970 8.35 8.35 7.99 428,840 1,066,650 -12.8
13/01/2016
8.35
 1,721,020 8.35 8.55 8.23 346,610 8,790 7.1
12/01/2016
8.35
 2,131,760 8.03 8.35 8.07 266,200 784,560 -10.5
11/01/2016
8.03
 2,644,860 7.99 8.19 7.99 468,020 783,120 -6.2
08/01/2016
7.99
 2,369,240 8.19 8.19 7.95 495,810 168,160 6.5
07/01/2016
8.19
 2,847,940 8.43 8.43 8.11 286,290 291,650 -0.1
06/01/2016
8.43
 1,278,950 8.43 8.60 8.35 239,430 473,240 -4.9
05/01/2016
8.43
 2,280,930 8.76 8.76 8.43 14,240 847,290 -17.7
04/01/2016
8.76
 792,410 8.96 9.00 8.76 101,300 9,160 2.0
31/12/2015
8.96
 803,870 9.04 9.08 8.92 33,620 0 0.7
30/12/2015
9.04
 1,063,370 9.00 9.12 9.00 652,000 22,710 14.1
29/12/2015
9.00
 802,650 8.88 9.04 8.80 116,940 11,170 2.3
28/12/2015
8.88
 1,052,150 8.96 9.04 8.88 151,270 98,020 1.2
25/12/2015
8.96
 1,014,020 8.96 9.04 8.88 255,230 51,040 4.5
24/12/2015
8.96
 889,900 9.04 9.08 8.96 93,500 351,880 -5.8
23/12/2015
9.04
 566,140 9.08 9.16 9.00 63,060 34,420 0.6
22/12/2015
9.08
 1,126,230 9.12 9.20 9.08 190,110 86,400 2.3
21/12/2015
9.12
 2,024,770 9.32 9.32 9.08 654,000 400,000 5.8
18/12/2015
9.32
 18,905,770 9.20 9.32 9.16 18,028,980 5,028,020 300.2
17/12/2015
9.20
 627,550 9.24 9.32 9.20 17,100 269,970 -5.8
16/12/2015
9.24
 773,930 9.32 9.40 9.24 32,100 214,150 -4.2
15/12/2015
9.32
 2,678,080 9.24 9.40 9.24 1,492,870 670,940 19.0
14/12/2015
9.24
 3,494,550 9.04 9.36 9.16 2,990,390 2,859,230 3.1
11/12/2015
9.04
 1,448,270 9.12 9.20 9.04 251,350 555,160 -6.8
10/12/2015
9.12
 1,558,860 9.12 9.20 9.12 2,120,490 1,868,410 5.7
09/12/2015
9.12
 1,465,550 9.32 9.36 9.12 828,420 1,230,900 -9.2
08/12/2015
9.32
 2,111,780 9.28 9.40 9.16 253,160 728,390 -10.9
07/12/2015
9.28
 1,855,410 9.44 9.44 9.24 260,760 358,760 -2.3
04/12/2015
9.44
 1,516,430 9.32 9.44 9.32 155,520 346,120 -4.4
03/12/2015
9.32
 3,154,180 9.24 9.56 9.20 758,710 687,890 1.7
02/12/2015
9.24
 1,180,980 9.20 9.36 9.20 238,590 199,220 0.9
01/12/2015
9.20
 1,031,070 9.16 9.32 9.16 0 418,890 -9.6

Chính sách bảo mật | Điều khoản sử dụng |