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)
18/06/2015
6.82
 4,331,580 6.67 6.87 6.73 1,035,250 234,510 19.0
17/06/2015
6.67
 3,111,540 6.73 6.79 6.62 377,400 18,130 8.4
16/06/2015
6.73
 4,483,980 6.90 6.96 6.73 361,880 377,170 -0.4
15/06/2015
6.90
 2,816,810 6.99 7.10 6.90 322,840 24,990 7.3
12/06/2015
6.99
 7,484,860 6.79 7.02 6.84 2,677,760 76,000 63.0
11/06/2015
6.79
 3,983,550 6.64 6.82 6.70 1,161,590 47,400 26.3
10/06/2015
6.64
 4,023,390 6.64 6.70 6.59 1,941,220 717,460 28.3
09/06/2015
6.64
 5,742,030 6.62 6.70 6.59 2,989,110 175,070 65.2
08/06/2015
6.62
 5,324,600 6.64 6.79 6.62 1,449,990 133,810 30.7
05/06/2015
6.64
 6,219,780 6.47 6.73 6.36 1,094,630 470,910 14.0
04/06/2015
6.47
 3,436,440 6.50 6.59 6.44 1,335,180 258,490 24.4
03/06/2015
6.50
 7,566,920 6.27 6.53 6.24 3,417,200 1,319,570 47.3
02/06/2015
6.27
 8,981,710 6.19 6.41 6.16 4,150,660 329,650 84.2
01/06/2015
6.19
 2,735,430 6.13 6.21 6.07 1,304,350 5,760 28.0
29/05/2015
6.13
 2,322,680 6.24 6.24 6.13 388,500 738,300 -7.6
28/05/2015
6.24
 3,565,700 6.16 6.39 6.13 96,330 12,300 1.8
27/05/2015
6.16
 1,591,400 6.16 6.24 6.10 114,140 200 2.4
26/05/2015
6.16
 2,494,210 6.24 6.27 6.13 355,210 0 7.7
25/05/2015
6.24
 4,384,960 6.13 6.24 6.07 573,900 1,800 12.2
22/05/2015
6.13
 2,959,210 6.07 6.16 6.01 1,019,100 1,000 21.7
21/05/2015
6.07
 4,565,730 5.87 6.13 5.93 866,890 18,000 17.9
20/05/2015
5.87
 3,728,590 5.50 5.87 5.53 1,102,600 45,580 21.4
19/05/2015
5.50
 914,060 5.47 5.56 5.47 254,330 185,440 1.3
18/05/2015
5.47
 1,841,100 5.58 5.64 5.47 507,420 18,440 9.4
15/05/2015
5.58
 783,840 5.73 5.76 5.58 78,940 105,590 -0.5
14/05/2015
5.73
 500,290 5.73 5.73 5.67 100,420 8,330 1.8
13/05/2015
5.73
 1,152,930 5.73 5.76 5.64 68,200 153,760 -1.7
12/05/2015
5.73
 1,337,380 5.76 5.78 5.70 281,990 158,680 2.5
11/05/2015
5.76
 656,940 5.81 5.84 5.73 209,070 0 4.2
08/05/2015
5.81
 1,046,720 5.76 5.84 5.76 311,090 110,270 4.1
07/05/2015
5.76
 744,030 5.78 5.81 5.73 207,020 25,040 3.7
06/05/2015
5.78
 1,054,520 5.87 5.87 5.73 269,000 17,020 5.1
05/05/2015
5.87
 2,573,550 5.73 5.87 5.64 791,810 16,000 15.6
04/05/2015
5.73
 3,024,460 5.90 5.90 5.70 1,010,590 6,000 20.2
27/04/2015
5.90
 640,770 5.96 5.99 5.90 55,630 67,930 -0.2
24/04/2015
5.96
 616,970 5.99 6.01 5.96 116,880 0 2.4
23/04/2015
5.99
 849,490 5.93 5.99 5.90 63,430 34,260 0.6
22/04/2015
5.93
 1,114,650 5.96 5.99 5.93 90,610 23,060 1.4
21/04/2015
5.96
 1,029,550 6.01 6.07 5.96 64,190 12,500 1.1
20/04/2015
6.01
 894,060 6.13 6.13 5.99 75,870 11,000 1.4
17/04/2015
6.13
 3,173,900 6.07 6.19 6.10 201,860 73,000 2.8
16/04/2015
6.07
 2,938,780 5.87 6.10 5.87 260,620 20,490 4.9
15/04/2015
5.87
 1,108,240 5.81 5.90 5.78 165,050 0 3.4
14/04/2015
5.81
 1,041,760 5.90 5.93 5.81 63,230 1,010 1.3
13/04/2015
5.90
 848,690 5.90 5.99 5.90 228,830 25,890 4.2
10/04/2015
5.90
 2,074,760 5.78 5.99 5.81 89,810 10,000 1.6
09/04/2015
5.78
 1,035,780 5.76 5.84 5.73 8,380 57,030 -1.0
08/04/2015
5.76
 584,240 5.81 5.87 5.76 24,000 156,600 -2.7
07/04/2015
5.81
 1,160,350 5.73 5.81 5.67 520 114,420 -2.3
06/04/2015
5.73
 1,044,560 5.78 5.78 5.67 7,000 71,800 -1.3
03/04/2015
5.78
 638,630 5.76 5.81 5.73 1,760 17,500 -0.3
02/04/2015
5.76
 1,390,940 5.64 5.78 5.58 4,000 15,120 -0.2
01/04/2015
5.64
 2,135,020 5.78 5.84 5.64 20,570 6,800 0.3
31/03/2015
5.78
 1,602,490 5.73 5.90 5.73 254,000 8,220 5.0
30/03/2015
5.73
 1,491,950 5.84 5.90 5.73 25,700 168,440 -2.9
27/03/2015
5.84
 1,652,550 5.93 6.04 5.84 10,580 498,500 -10.1
26/03/2015
5.93
 2,051,060 6.01 6.04 5.90 8,000 645,400 -13.3
25/03/2015
6.01
 1,506,060 6.10 6.16 6.01 108,180 622,330 -10.9
24/03/2015
6.10
 2,563,650 6.19 6.19 6.04 108,180 622,330 -10.9
23/03/2015
6.19
 1,294,430 6.36 6.36 6.19 32,530 500,750 -10.2
20/03/2015
6.36
 2,994,620 6.19 6.36 6.16 1,773,630 410,780 30.3
19/03/2015
6.19
 1,852,320 6.27 6.33 6.13 1,500 1,139,600 -24.7
18/03/2015
6.27
 751,720 6.36 6.36 6.27 6,000 191,320 -4.1
17/03/2015
6.36
 927,590 6.30 6.39 6.30 41,990 195,070 -3.4
16/03/2015
6.30
 1,281,810 6.39 6.41 6.30 30,800 260,980 -5.1
13/03/2015
6.39
 854,900 6.41 6.47 6.39 1,500 221,290 -4.9
12/03/2015
6.41
 1,332,560 6.41 6.44 6.33 2,240 300,500 -6.6
11/03/2015
6.41
 1,280,070 6.50 6.50 6.41 13,950 428,120 -9.3
10/03/2015
6.50
 1,104,790 6.50 6.53 6.44 2,760 20,160 -0.4
09/03/2015
6.50
 1,103,230 6.64 6.67 6.47 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
6.64
 3,302,290 6.52 6.76 6.64 41,840 186,400 -3.3
05/03/2015
6.52
 2,324,850 6.61 6.63 6.52 204,040 146,110 1.6
04/03/2015
6.61
 2,432,850 6.54 6.61 6.56 346,410 11,360 9.2
03/03/2015
6.54
 1,507,630 6.52 6.56 6.49 197,870 17,330 4.9
02/03/2015
6.52
 719,070 6.52 6.54 6.49 140,750 12,000 3.5
27/02/2015
6.52
 1,084,500 6.49 6.56 6.47 154,880 9,900 4.0
26/02/2015
6.49
 1,092,220 6.47 6.54 6.47 229,900 2,500 6.2
25/02/2015
6.47
 2,134,530 6.56 6.61 6.47 435,280 5,400 11.8
24/02/2015
6.56
 1,939,300 6.47 6.61 6.44 199,600 31,770 4.6
13/02/2015
6.47
 1,589,890 6.44 6.49 6.40 505,260 422,010 2.2
12/02/2015
6.44
 1,766,860 6.35 6.44 6.35 750,380 0 20.1
11/02/2015
6.35
 1,938,290 6.13 6.37 6.13 276,790 3,500 7.1
10/02/2015
6.13
 1,186,050 6.11 6.18 6.09 448,410 360,350 2.3
09/02/2015
6.11
 592,540 6.18 6.20 6.11 95,920 43,390 1.4
06/02/2015
6.18
 588,670 6.09 6.18 6.06 5,000 5,670 -0.0
05/02/2015
6.09
 797,240 6.06 6.13 6.06 2,050 4,500 -0.1
04/02/2015
6.06
 1,658,490 6.09 6.16 6.04 7,500 157,840 -3.8
03/02/2015
6.09
 1,267,900 6.16 6.20 6.09 7,500 278,450 -7.0
02/02/2015
6.16
 2,074,990 6.28 6.32 6.16 1,000 359,900 -9.3
30/01/2015
6.28
 2,606,200 6.42 6.42 6.25 5,000 160,000 -4.1
29/01/2015
6.42
 1,238,270 6.40 6.42 6.35 23,800 4,140 0.5
28/01/2015
6.40
 1,363,000 6.42 6.44 6.35 32,500 900 0.8
27/01/2015
6.42
 2,347,460 6.52 6.54 6.40 7,020 0 0.2
26/01/2015
6.52
 1,413,710 6.56 6.61 6.52 16,000 17,320 -0.0
23/01/2015
6.56
 2,700,260 6.47 6.63 6.47 57,460 100,000 -1.2
22/01/2015
6.47
 1,321,470 6.42 6.52 6.37 98,080 144,200 -1.2
21/01/2015
6.42
 1,645,360 6.42 6.52 6.40 2,000 53,000 -1.4
20/01/2015
6.42
 1,017,940 6.47 6.49 6.42 9,000 151,000 -3.8
19/01/2015
6.47
 1,140,290 6.56 6.56 6.47 8,010 4,800 0.1
16/01/2015
6.56
 2,549,490 6.56 6.68 6.54 13,100 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |