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)
06/11/2015
7.50
 1,813,960 7.62 7.62 7.50 177,670 74,340 2.5
05/11/2015
7.62
 1,790,900 7.56 7.62 7.53 545,690 19,820 12.7
04/11/2015
7.56
 3,023,450 7.50 7.66 7.53 973,480 5,480 23.3
03/11/2015
7.50
 1,097,600 7.47 7.53 7.40 210,200 0 5.0
02/11/2015
7.47
 1,328,850 7.56 7.56 7.47 588,530 58,270 12.6
30/10/2015
7.56
 1,981,470 7.50 7.56 7.47 957,260 16,180 22.5
29/10/2015
7.50
 3,228,070 7.37 7.56 7.40 599,590 533,590 1.6
28/10/2015
7.37
 1,611,340 7.43 7.50 7.37 195,590 11,640 4.3
27/10/2015
7.43
 1,534,570 7.47 7.50 7.43 335,650 430,700 -2.3
26/10/2015
7.47
 2,016,350 7.56 7.62 7.47 114,330 433,080 -7.6
23/10/2015
7.56
 2,147,870 7.53 7.66 7.56 452,930 24,760 10.3
22/10/2015
7.53
 1,979,000 7.47 7.53 7.43 77,510 204,390 -3.0
21/10/2015
7.47
 2,217,170 7.50 7.59 7.43 12,220 139,700 -3.0
20/10/2015
7.50
 2,186,600 7.62 7.62 7.47 4,500 221,520 -5.2
19/10/2015
7.62
 1,399,960 7.66 7.72 7.62 51,610 134,570 -2.0
16/10/2015
7.66
 2,420,410 7.66 7.75 7.66 53,640 54,770 -0.0
15/10/2015
7.66
 1,762,210 7.69 7.72 7.62 125,350 56,000 1.7
14/10/2015
7.69
 1,632,520 7.69 7.75 7.66 303,850 221,840 2.0
13/10/2015
7.69
 2,728,310 7.75 7.78 7.69 899,480 125,830 19.0
12/10/2015
7.75
 4,565,850 7.66 7.81 7.62 1,520,480 5,400 37.3
09/10/2015
7.66
 3,470,560 7.78 7.81 7.66 333,570 100 8.2
08/10/2015
7.78
 2,505,960 7.75 7.81 7.72 663,010 368,050 7.3
07/10/2015
7.75
 4,415,270 7.84 7.88 7.72 2,040,300 710,060 32.8
06/10/2015
7.84
 8,798,970 7.37 7.88 7.50 3,112,240 2,174,230 22.9
05/10/2015
7.37
 2,387,810 7.31 7.47 7.31 193,070 719,650 -12.4
02/10/2015
7.31
 1,698,650 7.40 7.43 7.31 105,190 466,890 -8.5
01/10/2015
7.40
 1,666,780 7.40 7.50 7.40 525,000 466,470 1.4
30/09/2015
7.40
 2,358,520 7.40 7.56 7.40 192,450 864,350 -16.0
29/09/2015
7.40
 4,404,540 7.50 7.50 7.28 100,000 1,065,330 -22.7
28/09/2015
7.50
 2,833,710 7.69 7.72 7.50 165,100 269,600 -2.5
25/09/2015
7.69
 1,674,610 7.72 7.75 7.62 89,230 17,000 1.8
24/09/2015
7.72
 1,352,300 7.75 7.81 7.72 32,020 9,520 0.6
23/09/2015
7.75
 2,132,540 7.78 7.81 7.69 148,500 2,000 3.6
22/09/2015
7.78
 1,642,550 7.84 7.91 7.78 154,860 208,290 -1.3
21/09/2015
7.84
 1,827,020 7.84 7.88 7.78 200,020 800 5.0
18/09/2015
7.84
 3,621,790 7.75 7.91 7.81 748,560 86,290 16.5
17/09/2015
7.75
 1,269,840 7.72 7.78 7.72 504,000 19,020 11.9
16/09/2015
7.72
 1,843,350 7.78 7.84 7.72 625,700 55,200 14.1
15/09/2015
7.78
 2,919,390 7.66 7.78 7.62 559,600 304,990 6.3
14/09/2015
7.66
 4,280,000 7.84 7.84 7.62 151,060 108,190 1.0
11/09/2015
7.84
 2,137,100 8.00 8.06 7.84 33,500 164,350 -3.3
10/09/2015
8.00
 4,008,890 7.88 8.13 7.81 413,850 352,510 1.6
09/09/2015
7.88
 2,881,230 7.94 8.03 7.88 61,120 43,000 0.5
08/09/2015
7.94
 3,423,590 7.78 7.97 7.72 83,990 93,880 -0.2
07/09/2015
7.78
 2,549,010 7.72 7.88 7.72 313,000 730 7.7
04/09/2015
7.72
 2,550,350 7.75 7.84 7.72 271,250 292,550 -0.5
03/09/2015
7.75
 5,406,640 8.13 8.13 7.75 211,360 571,650 -9.0
01/09/2015
8.13
 3,526,340 8.16 8.22 8.03 227,110 151,200 1.9
31/08/2015
8.16
 5,885,810 8.10 8.32 8.10 151,360 424,400 -7.1
28/08/2015
8.10
 12,482,920 7.59 8.10 7.59 365,990 1,026,090 -17.1
27/08/2015
7.59
 3,211,060 7.53 7.66 7.56 265,880 107,800 3.8
26/08/2015
7.53
 5,240,620 7.31 7.56 7.28 340,990 523,500 -4.3
25/08/2015
7.31
 4,877,410 7.31 7.47 7.09 517,970 652,490 -3.1
24/08/2015
7.31
 8,256,110 7.84 7.84 7.31 983,700 1,141,930 -3.3
21/08/2015
7.84
 7,426,850 7.84 7.84 7.37 1,160,280 1,795,630 -15.3
20/08/2015
7.84
 4,810,340 7.94 8.06 7.81 88,380 321,450 -5.8
19/08/2015
7.94
 5,058,150 7.69 8.00 7.59 131,000 402,000 -6.9
18/08/2015
7.69
 2,214,710 7.62 7.75 7.59 403,390 811,880 -9.9
17/08/2015
7.62
 2,758,110 7.84 7.88 7.53 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
7.84
 4,754,100 7.67 7.97 7.75 175,790 886,870 -17.7
13/08/2015
7.68
 3,637,580 7.70 7.73 7.53 217,724 559,384 -9.1
12/08/2015
7.70
 5,911,300 7.85 7.85 7.59 852,240 403,390 12.4
11/08/2015
7.85
 7,630,670 7.90 8.08 7.85 3,354,730 157,270 89.1
10/08/2015
7.90
 3,866,350 7.68 7.90 7.73 775,910 70,440 19.3
07/08/2015
7.68
 3,044,650 7.68 7.76 7.59 765,690 7,800 20.4
06/08/2015
7.68
 3,692,140 7.73 7.76 7.68 2,830,740 104,640 73.4
05/08/2015
7.73
 2,095,630 7.59 7.73 7.62 209,130 15,500 5.2
04/08/2015
7.59
 3,638,920 7.50 7.68 7.47 633,140 86,590 14.5
03/08/2015
7.50
 6,168,910 7.79 7.79 7.45 370,750 586,330 -5.6
31/07/2015
7.79
 2,687,360 7.85 7.96 7.79 284,610 32,050 7.0
30/07/2015
7.85
 3,148,030 7.88 7.90 7.82 924,380 152,960 21.1
29/07/2015
7.88
 6,233,850 8.02 8.05 7.85 1,371,450 132,390 34.2
28/07/2015
8.02
 7,175,100 8.10 8.10 7.99 2,577,720 1,737,140 23.5
27/07/2015
8.10
 8,158,790 7.79 8.22 7.76 1,748,480 436,800 36.6
24/07/2015
7.79
 5,106,180 7.79 7.88 7.73 1,985,900 291,560 46.1
23/07/2015
7.79
 8,809,840 7.70 7.88 7.73 3,506,610 722,680 75.7
22/07/2015
7.70
 6,237,620 7.47 7.70 7.42 1,184,370 930,780 6.5
21/07/2015
7.47
 5,371,990 7.50 7.56 7.42 2,513,670 402,480 55.2
20/07/2015
7.50
 4,501,720 7.45 7.53 7.27 1,338,830 31,860 33.9
17/07/2015
7.45
 2,806,740 7.53 7.56 7.45 520,590 91,700 11.2
16/07/2015
7.53
 3,300,810 7.50 7.56 7.42 602,240 167,500 11.3
15/07/2015
7.50
 5,735,690 7.68 7.73 7.50 372,930 2,410 9.9
14/07/2015
7.68
 9,020,930 7.50 7.76 7.39 1,662,720 594,950 28.5
13/07/2015
7.50
 3,618,900 7.45 7.56 7.39 428,800 251,500 4.6
10/07/2015
7.45
 5,343,570 7.50 7.65 7.42 157,520 440,140 -7.4
09/07/2015
7.50
 6,090,670 7.36 7.53 7.25 301,760 349,950 -1.3
08/07/2015
7.36
 9,310,360 7.56 7.56 7.33 372,460 751,320 -9.7
07/07/2015
7.56
 6,604,090 7.59 7.65 7.47 1,161,020 42,900 29.5
06/07/2015
7.59
 6,331,650 7.45 7.68 7.50 623,000 470,480 4.0
03/07/2015
7.45
 8,759,730 7.19 7.45 7.19 2,436,760 507,290 49.5
02/07/2015
7.19
 5,336,280 7.10 7.27 7.07 813,580 336,900 12.0
01/07/2015
7.10
 5,941,920 6.96 7.13 6.96 1,617,690 217,200 34.6
30/06/2015
6.96
 3,801,000 7.10 7.10 6.96 1,067,140 20,930 25.8
29/06/2015
7.10
 5,034,930 6.99 7.16 6.99 1,250,570 184,960 26.4
26/06/2015
6.99
 12,224,340 6.82 7.25 6.82 910,270 393,010 13.0
25/06/2015
6.82
 2,308,410 6.79 6.84 6.73 339,310 102,200 5.6
24/06/2015
6.79
 2,893,620 6.76 6.87 6.76 48,980 167,880 -2.8
23/06/2015
6.76
 2,644,730 6.84 6.90 6.76 1,213,120 182,000 24.7
22/06/2015
6.84
 2,370,530 6.73 6.84 6.73 646,620 128,070 12.3
19/06/2015
6.73
 3,985,120 6.82 6.93 6.73 244,470 1,687,580 -33.8

Chính sách bảo mật | Điều khoản sử dụng |