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)
22/08/2014
6.43
 3,071,690 6.45 6.55 6.43 42,020 10 1.2
21/08/2014
6.45
 6,204,670 6.38 6.55 6.38 221,000 110,620 3.1
20/08/2014
6.38
 2,979,180 6.32 6.45 6.34 8,000 36,500 -0.8
19/08/2014
6.32
 4,224,020 6.36 6.48 6.32 3,100 140,000 -3.8
18/08/2014
6.36
 7,017,230 6.08 6.36 6.08 1,000 31,060 -0.8
15/08/2014
6.08
 1,371,270 6.13 6.15 6.08 52,700 1,420 1.4
14/08/2014
6.13
 2,593,540 6.13 6.20 6.11 7,800 10,400 -0.1
13/08/2014
6.13
 2,031,610 6.04 6.15 6.04 18,930 17,500 0.0
12/08/2014
6.04
 1,790,560 5.99 6.08 5.99 6,000 15,720 -0.3
11/08/2014
5.99
 1,783,140 6.04 6.06 5.99 100 257,800 -6.7
08/08/2014
6.04
 1,962,960 6.11 6.15 6.02 52,860 223,120 -4.5
07/08/2014
6.11
 2,599,100 6.04 6.11 5.99 2,000 14,100 -0.3
06/08/2014
6.04
 3,231,030 6.04 6.11 6.04 279,750 332,000 -1.4
05/08/2014
6.04
 2,607,020 5.90 6.04 5.90 0 107,600 -2.8
04/08/2014
5.90
 2,035,280 5.79 5.92 5.74 8,180 150,000 -3.6
01/08/2014
5.79
 1,648,540 5.85 5.85 5.76 7,600 2,000 0.1
31/07/2014
5.85
 1,224,460 5.79 5.90 5.76 31,990 103,740 -1.8
30/07/2014
5.79
 2,405,300 5.83 5.88 5.76 11,140 0 0.3
29/07/2014
5.83
 1,686,060 5.88 5.90 5.79 10,000 8,180 0.0
28/07/2014
5.88
 3,705,580 6.04 6.04 5.81 5,780 7,600 -0.0
25/07/2014
6.04
 2,709,440 6.11 6.20 6.04 33,850 2,000 0.9
24/07/2014
6.11
 1,568,860 6.11 6.13 6.08 51,580 10,040 1.1
23/07/2014
6.11
 1,681,730 6.11 6.15 6.06 3,850 11,100 -0.2
22/07/2014
6.11
 2,351,760 6.18 6.18 6.08 2,200 5,780 -0.1
21/07/2014
6.18
 4,099,220 6.18 6.29 6.13 17,060 14,000 0.1
18/07/2014
6.18
 3,102,600 6.06 6.18 6.04 18,390 21,840 -0.1
17/07/2014
6.06
 1,422,850 6.06 6.11 6.02 200 12,000 -0.3
16/07/2014
6.06
 2,898,420 6.08 6.22 6.06 8,950 2,600 0.2
15/07/2014
6.08
 2,572,850 6.04 6.15 6.06 200 11,460 -0.3
14/07/2014
6.04
 1,679,680 5.97 6.04 5.92 5,440 2,900 0.1
11/07/2014
5.97
 3,134,370 5.99 6.04 5.92 2,000 6,510 -0.1
10/07/2014
5.99
 5,107,210 6.15 6.15 5.99 1,000 11,400 -0.3
09/07/2014
6.15
 2,058,030 6.18 6.25 6.15 8,100 11,170 -0.1
08/07/2014
6.18
 2,478,710 6.15 6.18 6.08 8,000 47,090 -1.0
07/07/2014
6.15
 2,512,110 6.18 6.25 6.13 184,330 2,750 4.9
04/07/2014
6.18
 4,532,460 6.20 6.25 6.13 5,970 100 0.2
03/07/2014
6.20
 3,285,990 6.15 6.32 6.15 207,000 209,000 -0.1
02/07/2014
6.15
 2,467,430 6.08 6.18 6.08 3,500 8,000 -0.1
01/07/2014
6.08
 4,277,160 5.97 6.15 5.97 6,230 184,330 -4.7
30/06/2014
5.97
 2,704,110 5.97 6.04 5.97 13,860 5,970 0.2
27/06/2014
5.97
 2,270,290 5.97 6.02 5.95 15,600 7,000 0.2
26/06/2014
5.97
 2,918,600 5.99 6.06 5.97 180,200 3,500 4.6
25/06/2014
5.99
 4,487,610 5.90 6.06 5.90 3,600 1,300 0.1
24/06/2014
5.90
 2,398,270 5.79 5.90 5.76 10,050 18,730 -0.2
23/06/2014
5.79
 1,640,270 5.83 5.85 5.74 86,010 10,900 1.9
20/06/2014
5.83
 2,363,870 5.85 5.99 5.83 920 69,300 -1.7
19/06/2014
5.85
 5,285,810 5.90 5.90 5.65 27,980 104,720 -1.9
18/06/2014
5.90
 2,428,270 6.02 6.04 5.90 50,000 44,940 0.1
17/06/2014
6.02
 3,977,680 5.83 6.06 5.81 20,140 102,600 -2.2
16/06/2014
5.83
 2,339,630 5.81 5.92 5.81 9,010 900 0.2
13/06/2014
5.81
 2,097,910 5.81 5.85 5.74 71,370 28,000 1.1
12/06/2014
5.81
 3,201,240 5.79 5.85 5.74 10,430 13,060 -0.1
11/06/2014
5.79
 3,481,390 5.62 5.85 5.62 1,500 420 0.0
10/06/2014
5.62
 4,801,900 5.85 5.85 5.60 2,200 11,170 -0.2
09/06/2014
5.85
 7,260,540 5.74 6.08 5.83 12,280 3,100 0.2
06/06/2014
5.74
 4,657,850 5.37 5.74 5.39 3,840 56,260 -1.2
05/06/2014
5.37
 2,544,370 5.25 5.44 5.19 2,000 41,500 -0.9
04/06/2014
5.25
 3,084,380 5.39 5.39 5.16 10,000 2,200 0.2
03/06/2014
5.39
 1,343,370 5.37 5.46 5.37 27,300 12,280 0.4
02/06/2014
5.37
 3,048,200 5.55 5.55 5.35 4,410 3,840 0.0
30/05/2014
5.55
 3,341,240 5.55 5.65 5.49 2,670 2,000 0.0
29/05/2014
5.55
 4,115,060 5.67 5.76 5.55 3,330 10,000 -0.2
28/05/2014
5.67
 3,592,860 5.62 5.76 5.60 9,890 27,300 -0.4
27/05/2014
5.62
 4,748,400 5.32 5.62 5.35 10 4,410 -0.1
26/05/2014
5.32
 1,843,090 5.32 5.37 5.21 0 1,000 -0.0
23/05/2014
5.32
 2,013,100 5.32 5.37 5.23 14,990 5,000 0.2
22/05/2014
5.32
 3,709,300 5.39 5.51 5.30 12,260 9,890 0.1
21/05/2014
5.39
 3,669,240 5.23 5.44 5.14 18,340 0 0.4
20/05/2014
5.23
 3,350,540 5.16 5.23 5.02 6,260 0 0.1
19/05/2014
5.16
 2,297,280 5.05 5.25 4.96 2,600 15,000 -0.3
16/05/2014
5.05
 3,533,530 4.72 5.05 4.75 355,000 12,260 7.2
15/05/2014
4.72
 5,031,050 4.86 5.16 4.54 131,000 148,340 -0.4
14/05/2014
4.86
 3,370,380 4.56 4.86 4.56 0 6,250 -0.1
13/05/2014
4.56
 4,406,330 4.89 4.89 4.56 100 2,610 -0.1
12/05/2014
4.89
 2,842,040 5.23 5.23 4.89 0 355,000 -7.5
09/05/2014
5.23
 4,512,210 5.21 5.30 5.05 0 1,000 -0.0
08/05/2014
5.21
 5,056,960 5.58 5.58 5.21 26,550 0 0.6
07/05/2014
5.58
 1,311,850 5.65 5.74 5.53 10,760 100 0.3
06/05/2014
5.65
 5,527,320 5.76 5.76 5.39 7,200 0 0.2
05/05/2014
5.76
 3,163,770 6.15 6.20 5.76 1,000 0 0.0
29/04/2014
6.15
 1,039,120 6.15 6.20 6.06 2,400 26,550 -0.6
28/04/2014
6.15
 1,760,820 6.27 6.32 6.15 60 10,050 -0.3
25/04/2014
6.27
 1,893,200 6.22 6.32 6.22 41,000 7,000 0.9
24/04/2014
6.22
 1,572,780 6.20 6.29 6.13 11,700 1,320 0.3
23/04/2014
6.20
 1,936,580 6.36 6.41 6.18 41,190 2,760 1.1
22/04/2014
6.36
 3,549,090 5.97 6.36 5.95 66,710 30,300 1.0
21/04/2014
5.97
 4,981,780 6.34 6.34 5.97 294,090 270,400 0.7
18/04/2014
6.34
 3,951,130 6.68 6.68 6.34 54,240 61,700 -0.2
17/04/2014
6.68
 4,130,780 6.57 6.75 6.61 598,750 41,190 16.1
16/04/2014
6.57
 6,338,890 6.71 6.71 6.34 650,790 616,420 1.0
15/04/2014
6.71
 5,667,080 7.03 7.03 6.68 268,910 229,750 1.2
14/04/2014
7.03
 3,824,920 7.08 7.19 7.01 195,660 66,000 4.0
11/04/2014
7.08
 5,176,170 7.10 7.21 6.98 340 598,750 -18.4
10/04/2014
7.10
 6,107,460 6.89 7.19 6.96 0 71,070 -2.2
08/04/2014
6.89
 5,235,540 6.78 6.96 6.75 11,100 102,090 -2.7
07/04/2014
6.78
 3,218,470 6.71 6.82 6.75 68,390 135,300 -2.0
04/04/2014
6.71
 2,646,650 6.73 6.75 6.66 4,690 700 0.1
03/04/2014
6.73
 2,584,490 6.64 6.80 6.66 25,830 0 0.8
02/04/2014
6.64
 4,144,770 6.71 6.73 6.50 17,690 11,100 0.2
01/04/2014
6.71
 5,034,830 6.87 6.91 6.66 10,000 68,390 -1.7

Chính sách bảo mật | Điều khoản sử dụng |