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)
04/04/2016
6.71
 1,364,350 6.68 6.74 6.62 689,910 71,500 13.2
01/04/2016
6.68
 1,877,190 6.65 6.71 6.58 713,560 451,370 5.6
31/03/2016
6.65
 2,005,320 6.71 6.77 6.62 1,113,500 336,380 16.5
30/03/2016
6.71
 2,057,640 6.65 6.77 6.62 1,018,200 126,910 18.9
29/03/2016
6.65
 4,117,880 6.80 6.80 6.58 750,270 152,100 12.7
28/03/2016
6.80
 934,420 6.80 6.84 6.77 171,000 82,050 1.9
25/03/2016
6.80
 1,686,730 6.87 6.93 6.74 222,270 110,670 2.4
24/03/2016
6.87
 2,916,260 6.84 7.02 6.80 79,530 211,570 -2.9
23/03/2016
6.84
 1,966,260 6.80 6.87 6.77 369,770 4,000 7.9
22/03/2016
6.80
 1,893,670 6.93 6.96 6.80 291,080 9,050 6.2
21/03/2016
6.93
 1,879,070 6.93 7.06 6.93 185,600 346,550 -3.6
18/03/2016
6.93
 6,334,410 6.99 7.06 6.93 665,090 3,485,710 -62.3
17/03/2016
6.99
 1,671,800 7.02 7.12 6.99 172,070 452,380 -6.3
16/03/2016
7.02
 1,566,050 7.09 7.12 7.02 53,170 463,460 -9.2
15/03/2016
7.09
 1,960,410 7.15 7.18 7.06 1,119,640 551,130 12.8
14/03/2016
7.15
 2,321,160 7.18 7.21 7.12 1,376,210 888,190 11.1
11/03/2016
7.18
 2,197,080 7.21 7.25 7.15 836,040 301,960 12.2
10/03/2016
7.21
 2,111,220 7.09 7.25 7.09 365,700 427,100 -1.4
09/03/2016
7.09
 1,487,850 7.06 7.12 7.02 384,980 337,390 1.1
08/03/2016
7.06
 2,719,170 7.15 7.18 7.06 740,550 516,640 5.0
07/03/2016
7.15
 2,239,800 7.18 7.25 7.15 1,155,960 472,490 15.6
04/03/2016
7.18
 2,761,180 7.28 7.28 7.18 811,960 500,000 7.2
03/03/2016
7.28
 3,256,240 7.31 7.37 7.21 883,000 720,080 3.8
02/03/2016
7.31
 4,934,030 7.15 7.34 7.18 2,045,890 140,400 44.0
01/03/2016
7.15
 2,165,530 7.09 7.21 7.09 708,000 0 16.1
29/02/2016
7.09
 1,766,130 7.09 7.18 7.09 523,700 18,890 11.4
26/02/2016
7.09
 1,938,460 7.06 7.15 7.02 444,840 97,570 7.8
25/02/2016
7.06
 4,508,900 7.18 7.21 7.02 1,232,170 1,050,200 4.2
24/02/2016
7.18
 3,131,860 7.06 7.25 6.99 51,700 8,000 1.0
23/02/2016
7.06
 4,567,270 7.02 7.25 7.02 17,250 13,320 0.1
22/02/2016
7.02
 5,858,100 6.68 7.02 6.65 988,780 117,200 19.3
19/02/2016
6.68
 1,886,420 6.68 6.74 6.65 361,180 203,670 3.3
18/02/2016
6.68
 1,917,220 6.62 6.68 6.58 181,300 424,010 -5.1
17/02/2016
6.62
 3,541,920 6.58 6.74 6.58 73,810 846,940 -16.3
16/02/2016
6.58
 1,705,150 6.55 6.62 6.55 155,690 965,580 -16.9
15/02/2016
6.55
 2,791,950 6.62 6.62 6.49 1,086,630 1,799,740 -14.7
05/02/2016
6.62
 3,966,490 6.49 6.71 6.46 757,500 1,063,950 -6.4
04/02/2016
6.49
 1,418,510 6.43 6.52 6.43 64,860 523,000 -9.4
03/02/2016
6.43
 1,113,320 6.39 6.46 6.30 0 22,660 -0.5
02/02/2016
6.39
 1,218,740 6.39 6.43 6.33 433,620 218,400 4.4
01/02/2016
6.39
 1,562,130 6.46 6.52 6.39 129,800 400,220 -5.5
29/01/2016
6.46
 1,215,980 6.39 6.49 6.36 97,500 67,780 0.6
28/01/2016
6.39
 1,534,940 6.46 6.52 6.39 338,790 26,000 6.4
27/01/2016
6.46
 1,387,190 6.39 6.55 6.46 43,410 173,640 -2.7
26/01/2016
6.39
 1,832,860 6.58 6.58 6.33 139,210 184,490 -0.9
25/01/2016
6.58
 4,101,660 6.17 6.58 6.27 344,630 15,000 6.7
22/01/2016
6.17
 2,494,970 5.99 6.17 5.99 927,580 99,100 16.0
21/01/2016
5.99
 2,249,060 6.05 6.11 5.95 629,050 64,950 10.8
20/01/2016
6.05
 1,239,520 6.08 6.14 6.02 1,037,900 946,320 1.8
19/01/2016
6.08
 2,315,540 6.02 6.14 6.02 422,800 740,800 -6.1
18/01/2016
6.02
 4,832,670 6.24 6.24 5.86 819,670 476,380 6.5
15/01/2016
6.24
 2,085,960 6.36 6.39 6.24 495,900 621,150 -2.5
14/01/2016
6.36
 3,155,970 6.52 6.52 6.24 428,840 1,066,650 -12.8
13/01/2016
6.52
 1,721,020 6.52 6.68 6.43 346,610 8,790 7.1
12/01/2016
6.52
 2,131,760 6.27 6.52 6.30 266,200 784,560 -10.5
11/01/2016
6.27
 2,644,860 6.24 6.39 6.24 468,020 783,120 -6.2
08/01/2016
6.24
 2,369,240 6.39 6.39 6.21 495,810 168,160 6.5
07/01/2016
6.39
 2,847,940 6.58 6.58 6.33 286,290 291,650 -0.1
06/01/2016
6.58
 1,278,950 6.58 6.71 6.52 239,430 473,240 -4.9
05/01/2016
6.58
 2,280,930 6.84 6.84 6.58 14,240 847,290 -17.7
04/01/2016
6.84
 792,410 6.99 7.02 6.84 101,300 9,160 2.0
31/12/2015
6.99
 803,870 7.06 7.09 6.96 33,620 0 0.7
30/12/2015
7.06
 1,063,370 7.02 7.12 7.02 652,000 22,710 14.1
29/12/2015
7.02
 802,650 6.93 7.06 6.87 116,940 11,170 2.3
28/12/2015
6.93
 1,052,150 6.99 7.06 6.93 151,270 98,020 1.2
25/12/2015
6.99
 1,014,020 6.99 7.06 6.93 255,230 51,040 4.5
24/12/2015
6.99
 889,900 7.06 7.09 6.99 93,500 351,880 -5.8
23/12/2015
7.06
 566,140 7.09 7.15 7.02 63,060 34,420 0.6
22/12/2015
7.09
 1,126,230 7.12 7.18 7.09 190,110 86,400 2.3
21/12/2015
7.12
 2,024,770 7.28 7.28 7.09 654,000 400,000 5.8
18/12/2015
7.28
 18,905,770 7.18 7.28 7.15 18,028,980 5,028,020 300.2
17/12/2015
7.18
 627,550 7.21 7.28 7.18 17,100 269,970 -5.8
16/12/2015
7.21
 773,930 7.28 7.34 7.21 32,100 214,150 -4.2
15/12/2015
7.28
 2,678,080 7.21 7.34 7.21 1,492,870 670,940 19.0
14/12/2015
7.21
 3,494,550 7.06 7.31 7.15 2,990,390 2,859,230 3.1
11/12/2015
7.06
 1,448,270 7.12 7.18 7.06 251,350 555,160 -6.8
10/12/2015
7.12
 1,558,860 7.12 7.18 7.12 2,120,490 1,868,410 5.7
09/12/2015
7.12
 1,465,550 7.28 7.31 7.12 828,420 1,230,900 -9.2
08/12/2015
7.28
 2,111,780 7.25 7.34 7.15 253,160 728,390 -10.9
07/12/2015
7.25
 1,855,410 7.37 7.37 7.21 260,760 358,760 -2.3
04/12/2015
7.37
 1,516,430 7.28 7.37 7.28 155,520 346,120 -4.4
03/12/2015
7.28
 3,154,180 7.21 7.47 7.18 758,710 687,890 1.7
02/12/2015
7.21
 1,180,980 7.18 7.31 7.18 238,590 199,220 0.9
01/12/2015
7.18
 1,031,070 7.15 7.28 7.15 0 418,890 -9.6
30/11/2015
7.15
 1,729,310 7.25 7.25 7.12 12,030 254,850 -5.5
27/11/2015
7.25
 1,945,650 7.34 7.40 7.25 3,900 670,810 -15.5
26/11/2015
7.34
 1,184,480 7.43 7.47 7.34 147,930 58,040 2.1
25/11/2015
7.43
 1,408,320 7.40 7.47 7.31 289,510 207,780 1.9
24/11/2015
7.40
 1,298,170 7.47 7.50 7.34 3,600 15,590 -0.3
23/11/2015
7.47
 2,500,700 7.34 7.56 7.37 12,400 164,290 -3.6
20/11/2015
7.34
 2,102,380 7.31 7.40 7.28 3,390 164,210 -3.7
19/11/2015
7.31
 900,300 7.34 7.37 7.28 19,610 25,150 -0.1
18/11/2015
7.34
 964,970 7.31 7.37 7.31 100 38,090 -0.9
17/11/2015
7.31
 1,931,720 7.31 7.40 7.28 300 600 -0.0
16/11/2015
7.31
 1,369,320 7.37 7.43 7.31 295,430 27,670 6.3
13/11/2015
7.37
 1,839,910 7.34 7.43 7.31 115,600 91,090 0.6
12/11/2015
7.34
 2,440,250 7.31 7.34 7.18 2,500 255,760 -5.8
11/11/2015
7.31
 1,412,300 7.34 7.43 7.31 25,700 2,000 0.6
10/11/2015
7.34
 1,252,240 7.43 7.47 7.34 24,200 20,860 0.1
09/11/2015
7.43
 1,172,590 7.50 7.50 7.43 23,670 110,100 -2.0

Chính sách bảo mật | Điều khoản sử dụng |