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)
10/07/2015
9.54
 5,343,570 9.61 9.79 9.50 157,520 440,140 -7.4
09/07/2015
9.61
 6,090,670 9.43 9.65 9.28 301,760 349,950 -1.3
08/07/2015
9.43
 9,310,360 9.68 9.68 9.39 372,460 751,320 -9.7
07/07/2015
9.68
 6,604,090 9.72 9.79 9.57 1,161,020 42,900 29.5
06/07/2015
9.72
 6,331,650 9.54 9.83 9.61 623,000 470,480 4.0
03/07/2015
9.54
 8,759,730 9.21 9.54 9.21 2,436,760 507,290 49.5
02/07/2015
9.21
 5,336,280 9.10 9.32 9.06 813,580 336,900 12.0
01/07/2015
9.10
 5,941,920 8.91 9.13 8.91 1,617,690 217,200 34.6
30/06/2015
8.91
 3,801,000 9.10 9.10 8.91 1,067,140 20,930 25.8
29/06/2015
9.10
 5,034,930 8.95 9.17 8.95 1,250,570 184,960 26.4
26/06/2015
8.95
 12,224,340 8.73 9.28 8.73 910,270 393,010 13.0
25/06/2015
8.73
 2,308,410 8.69 8.77 8.62 339,310 102,200 5.6
24/06/2015
8.69
 2,893,620 8.66 8.80 8.66 48,980 167,880 -2.8
23/06/2015
8.66
 2,644,730 8.77 8.84 8.66 1,213,120 182,000 24.7
22/06/2015
8.77
 2,370,530 8.62 8.77 8.62 646,620 128,070 12.3
19/06/2015
8.62
 3,985,120 8.73 8.88 8.62 244,470 1,687,580 -33.8
18/06/2015
8.73
 4,331,580 8.55 8.80 8.62 1,035,250 234,510 19.0
17/06/2015
8.55
 3,111,540 8.62 8.69 8.47 377,400 18,130 8.4
16/06/2015
8.62
 4,483,980 8.84 8.91 8.62 361,880 377,170 -0.4
15/06/2015
8.84
 2,816,810 8.95 9.10 8.84 322,840 24,990 7.3
12/06/2015
8.95
 7,484,860 8.69 8.99 8.77 2,677,760 76,000 63.0
11/06/2015
8.69
 3,983,550 8.51 8.73 8.58 1,161,590 47,400 26.3
10/06/2015
8.51
 4,023,390 8.51 8.58 8.44 1,941,220 717,460 28.3
09/06/2015
8.51
 5,742,030 8.47 8.58 8.44 2,989,110 175,070 65.2
08/06/2015
8.47
 5,324,600 8.51 8.69 8.47 1,449,990 133,810 30.7
05/06/2015
8.51
 6,219,780 8.29 8.62 8.14 1,094,630 470,910 14.0
04/06/2015
8.29
 3,436,440 8.33 8.44 8.25 1,335,180 258,490 24.4
03/06/2015
8.33
 7,566,920 8.03 8.36 8.00 3,417,200 1,319,570 47.3
02/06/2015
8.03
 8,981,710 7.92 8.22 7.89 4,150,660 329,650 84.2
01/06/2015
7.92
 2,735,430 7.85 7.96 7.78 1,304,350 5,760 28.0
29/05/2015
7.85
 2,322,680 8.00 8.00 7.85 388,500 738,300 -7.6
28/05/2015
8.00
 3,565,700 7.89 8.18 7.85 96,330 12,300 1.8
27/05/2015
7.89
 1,591,400 7.89 8.00 7.81 114,140 200 2.4
26/05/2015
7.89
 2,494,210 8.00 8.03 7.85 355,210 0 7.7
25/05/2015
8.00
 4,384,960 7.85 8.00 7.78 573,900 1,800 12.2
22/05/2015
7.85
 2,959,210 7.78 7.89 7.70 1,019,100 1,000 21.7
21/05/2015
7.78
 4,565,730 7.52 7.85 7.59 866,890 18,000 17.9
20/05/2015
7.52
 3,728,590 7.04 7.52 7.08 1,102,600 45,580 21.4
19/05/2015
7.04
 914,060 7.01 7.12 7.01 254,330 185,440 1.3
18/05/2015
7.01
 1,841,100 7.15 7.23 7.01 507,420 18,440 9.4
15/05/2015
7.15
 783,840 7.34 7.37 7.15 78,940 105,590 -0.5
14/05/2015
7.34
 500,290 7.34 7.34 7.26 100,420 8,330 1.8
13/05/2015
7.34
 1,152,930 7.34 7.37 7.23 68,200 153,760 -1.7
12/05/2015
7.34
 1,337,380 7.37 7.41 7.30 281,990 158,680 2.5
11/05/2015
7.37
 656,940 7.45 7.48 7.34 209,070 0 4.2
08/05/2015
7.45
 1,046,720 7.37 7.48 7.37 311,090 110,270 4.1
07/05/2015
7.37
 744,030 7.41 7.45 7.34 207,020 25,040 3.7
06/05/2015
7.41
 1,054,520 7.52 7.52 7.34 269,000 17,020 5.1
05/05/2015
7.52
 2,573,550 7.34 7.52 7.23 791,810 16,000 15.6
04/05/2015
7.34
 3,024,460 7.56 7.56 7.30 1,010,590 6,000 20.2
27/04/2015
7.56
 640,770 7.63 7.67 7.56 55,630 67,930 -0.2
24/04/2015
7.63
 616,970 7.67 7.70 7.63 116,880 0 2.4
23/04/2015
7.67
 849,490 7.59 7.67 7.56 63,430 34,260 0.6
22/04/2015
7.59
 1,114,650 7.63 7.67 7.59 90,610 23,060 1.4
21/04/2015
7.63
 1,029,550 7.70 7.78 7.63 64,190 12,500 1.1
20/04/2015
7.70
 894,060 7.85 7.85 7.67 75,870 11,000 1.4
17/04/2015
7.85
 3,173,900 7.78 7.92 7.81 201,860 73,000 2.8
16/04/2015
7.78
 2,938,780 7.52 7.81 7.52 260,620 20,490 4.9
15/04/2015
7.52
 1,108,240 7.45 7.56 7.41 165,050 0 3.4
14/04/2015
7.45
 1,041,760 7.56 7.59 7.45 63,230 1,010 1.3
13/04/2015
7.56
 848,690 7.56 7.67 7.56 228,830 25,890 4.2
10/04/2015
7.56
 2,074,760 7.41 7.67 7.45 89,810 10,000 1.6
09/04/2015
7.41
 1,035,780 7.37 7.48 7.34 8,380 57,030 -1.0
08/04/2015
7.37
 584,240 7.45 7.52 7.37 24,000 156,600 -2.7
07/04/2015
7.45
 1,160,350 7.34 7.45 7.26 520 114,420 -2.3
06/04/2015
7.34
 1,044,560 7.41 7.41 7.26 7,000 71,800 -1.3
03/04/2015
7.41
 638,630 7.37 7.45 7.34 1,760 17,500 -0.3
02/04/2015
7.37
 1,390,940 7.23 7.41 7.15 4,000 15,120 -0.2
01/04/2015
7.23
 2,135,020 7.41 7.48 7.23 20,570 6,800 0.3
31/03/2015
7.41
 1,602,490 7.34 7.56 7.34 254,000 8,220 5.0
30/03/2015
7.34
 1,491,950 7.48 7.56 7.34 25,700 168,440 -2.9
27/03/2015
7.48
 1,652,550 7.59 7.74 7.48 10,580 498,500 -10.1
26/03/2015
7.59
 2,051,060 7.70 7.74 7.56 8,000 645,400 -13.3
25/03/2015
7.70
 1,506,060 7.81 7.89 7.70 108,180 622,330 -10.9
24/03/2015
7.81
 2,563,650 7.92 7.92 7.74 108,180 622,330 -10.9
23/03/2015
7.92
 1,294,430 8.14 8.14 7.92 32,530 500,750 -10.2
20/03/2015
8.14
 2,994,620 7.92 8.14 7.89 1,773,630 410,780 30.3
19/03/2015
7.92
 1,852,320 8.03 8.11 7.85 1,500 1,139,600 -24.7
18/03/2015
8.03
 751,720 8.14 8.14 8.03 6,000 191,320 -4.1
17/03/2015
8.14
 927,590 8.07 8.18 8.07 41,990 195,070 -3.4
16/03/2015
8.07
 1,281,810 8.18 8.22 8.07 30,800 260,980 -5.1
13/03/2015
8.18
 854,900 8.22 8.29 8.18 1,500 221,290 -4.9
12/03/2015
8.22
 1,332,560 8.22 8.25 8.11 2,240 300,500 -6.6
11/03/2015
8.22
 1,280,070 8.33 8.33 8.22 13,950 428,120 -9.3
10/03/2015
8.33
 1,104,790 8.33 8.36 8.25 2,760 20,160 -0.4
09/03/2015
8.33
 1,103,230 8.51 8.55 8.29 51,490 153,210 -2.3
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/03/2015
8.51
 3,302,290 8.35 8.66 8.51 41,840 186,400 -3.3
05/03/2015
8.35
 2,324,850 8.47 8.50 8.35 204,040 146,110 1.6
04/03/2015
8.47
 2,432,850 8.38 8.47 8.41 346,410 11,360 9.2
03/03/2015
8.38
 1,507,630 8.35 8.41 8.32 197,870 17,330 4.9
02/03/2015
8.35
 719,070 8.35 8.38 8.32 140,750 12,000 3.5
27/02/2015
8.35
 1,084,500 8.32 8.41 8.28 154,880 9,900 4.0
26/02/2015
8.32
 1,092,220 8.28 8.38 8.28 229,900 2,500 6.2
25/02/2015
8.28
 2,134,530 8.41 8.47 8.28 435,280 5,400 11.8
24/02/2015
8.41
 1,939,300 8.28 8.47 8.25 199,600 31,770 4.6
13/02/2015
8.28
 1,589,890 8.25 8.32 8.19 505,260 422,010 2.2
12/02/2015
8.25
 1,766,860 8.13 8.25 8.13 750,380 0 20.1
11/02/2015
8.13
 1,938,290 7.86 8.16 7.86 276,790 3,500 7.1
10/02/2015
7.86
 1,186,050 7.83 7.92 7.80 448,410 360,350 2.3
09/02/2015
7.83
 592,540 7.92 7.95 7.83 95,920 43,390 1.4

Chính sách bảo mật | Điều khoản sử dụng |