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)
31/03/2014
6.87
 5,734,500 6.75 6.96 6.73 420,100 404,690 0.5
28/03/2014
6.75
 4,624,830 6.57 6.78 6.61 32,380 25,830 0.2
27/03/2014
6.57
 3,580,630 6.45 6.57 6.36 320 17,690 -0.5
26/03/2014
6.45
 6,026,230 6.64 6.73 6.41 853,080 440,000 12.0
25/03/2014
6.64
 5,361,590 6.85 6.87 6.64 1,500 20,100 -0.5
24/03/2014
6.85
 2,910,580 6.66 6.85 6.73 28,890 32,300 -0.1
21/03/2014
6.66
 2,894,900 6.61 6.71 6.61 6,080 400 0.2
20/03/2014
6.61
 5,849,630 6.75 6.78 6.57 4,500 423,080 -12.0
19/03/2014
6.75
 3,818,080 6.66 6.75 6.61 276,140 229,360 1.4
18/03/2014
6.66
 5,016,620 6.64 6.82 6.52 0 28,890 -0.8
17/03/2014
6.64
 5,058,870 6.32 6.68 6.36 5,580 6,080 -0.0
14/03/2014
6.32
 5,054,380 6.32 6.45 6.27 1,000 4,500 -0.1
13/03/2014
6.32
 7,529,130 6.02 6.32 5.99 226,758 274,538 -1.3
12/03/2014
6.02
 3,975,290 6.08 6.13 5.99 651,200 630,000 0.6
11/03/2014
6.08
 3,441,130 6.11 6.18 6.04 660 5,580 -0.1
10/03/2014
6.11
 2,619,840 6.04 6.15 6.04 18,870 1,000 0.5
07/03/2014
6.04
 4,547,170 5.99 6.15 5.97 0 500 -0.0
06/03/2014
5.99
 5,116,840 5.92 6.06 5.88 532,170 21,200 13.4
05/03/2014
5.92
 2,797,840 5.76 5.92 5.81 8,700 660 0.2
04/03/2014
5.76
 4,676,130 5.69 5.83 5.58 1,000 18,870 -0.4
03/03/2014
5.69
 5,595,920 5.95 5.97 5.65 213,990 200,000 0.4
28/02/2014
5.95
 5,089,950 5.99 6.04 5.83 831,960 1,361,170 -13.6
27/02/2014
5.99
 6,315,740 6.20 6.20 5.92 8,610 8,700 -0.0
26/02/2014
6.20
 6,660,100 6.18 6.22 5.99 30,570 1,000 0.8
25/02/2014
6.18
 5,381,600 6.08 6.18 5.99 25,400 13,990 0.3
24/02/2014
6.08
 5,020,490 5.81 6.08 5.74 18,990 2,960 0.4
21/02/2014
5.81
 7,336,130 5.65 5.88 5.53 115,800 108,610 0.2
20/02/2014
5.65
 9,303,400 5.92 5.95 5.53 55,930 30,570 0.7
19/02/2014
5.92
 4,799,640 5.74 5.97 5.76 107,990 125,400 -0.4
18/02/2014
5.74
 4,476,060 5.62 5.76 5.60 108,360 126,490 -0.4
17/02/2014
5.62
 3,504,690 5.67 5.74 5.58 325,610 337,610 -0.3
14/02/2014
5.67
 3,774,580 5.62 5.72 5.55 105,720 137,300 -0.8
13/02/2014
5.62
 4,636,700 5.62 5.69 5.46 11,040 7,990 0.1
12/02/2014
5.62
 5,076,290 5.39 5.62 5.42 44,610 860 1.1
11/02/2014
5.39
 5,380,350 5.49 5.72 5.37 253,840 3,800 6.1
10/02/2014
5.49
 4,356,130 5.25 5.49 5.28 134,090 24,350 2.5
07/02/2014
5.25
 5,263,930 5.42 5.46 5.21 388,030 390,970 -0.1
06/02/2014
5.42
 3,081,790 5.30 5.49 5.23 1,250 44,610 -1.0
27/01/2014
5.30
 4,409,640 5.07 5.30 5.00 8,000 253,840 -5.5
24/01/2014
5.07
 4,450,790 4.84 5.09 4.86 264,790 376,280 -2.5
23/01/2014
4.84
 3,437,950 4.82 4.93 4.77 5,000 8,100 -0.1
22/01/2014
4.82
 4,319,020 4.89 4.96 4.77 81,440 80,470 0.0
21/01/2014
4.89
 4,866,660 4.68 4.89 4.63 125,890 108,000 0.4
20/01/2014
4.68
 4,242,620 4.68 4.82 4.66 0 22,600 -0.5
17/01/2014
4.68
 5,634,060 4.79 4.96 4.68 20,300 5,000 0.3
16/01/2014
4.79
 3,824,870 4.72 4.79 4.66 409,650 402,220 0.2
15/01/2014
4.72
 7,205,910 4.49 4.79 4.52 5,150 25,890 -0.4
14/01/2014
4.49
 2,369,950 4.45 4.54 4.45 106,350 0 2.1
13/01/2014
4.45
 3,951,200 4.40 4.54 4.43 803,570 80,300 14.4
10/01/2014
4.40
 3,561,230 4.49 4.54 4.40 82,410 77,860 0.1
09/01/2014
4.49
 3,616,360 4.38 4.52 4.40 64,290 59,350 0.1
08/01/2014
4.38
 6,898,640 4.15 4.38 4.15 114,500 106,350 0.1
07/01/2014
4.15
 2,109,790 4.22 4.26 4.15 300 743,570 -13.6
06/01/2014
4.22
 2,614,670 4.15 4.24 4.13 150,630 14,200 2.5
03/01/2014
4.15
 963,110 4.15 4.15 4.10 0 10,000 -0.2
02/01/2014
4.15
 2,523,710 4.15 4.24 4.13 0 69,610 -1.3
31/12/2013
4.15
 2,550,970 3.99 4.19 3.99 184,480 5,910 3.1
30/12/2013
3.99
 1,253,260 4.08 4.08 3.99 17,820 190,000 -3.0
27/12/2013
4.08
 688,120 4.08 4.13 4.06 39,030 0 0.7
26/12/2013
4.08
 900,450 4.06 4.13 4.06 200 0 0.0
25/12/2013
4.06
 494,150 4.06 4.08 4.06 0 5,500 -0.1
24/12/2013
4.06
 647,290 4.13 4.13 4.06 200 196,620 -3.5
23/12/2013
4.13
 862,540 4.08 4.13 4.08 5,500 1,500 0.1
20/12/2013
4.08
 736,000 4.10 4.13 4.08 5,100 800 0.1
19/12/2013
4.10
 1,574,080 4.06 4.15 4.08 11,000 8,900 0.0
18/12/2013
4.06
 679,370 4.08 4.08 4.03 6,250 21,500 -0.3
17/12/2013
4.08
 747,030 4.06 4.08 4.06 8,690 5,200 0.1
16/12/2013
4.06
 711,400 4.08 4.08 4.03 250 0 0.0
13/12/2013
4.08
 737,320 4.08 4.13 4.06 3,000 4,000 -0.0
12/12/2013
4.08
 1,333,970 4.01 4.10 3.99 96,000 99,380 -0.1
11/12/2013
4.01
 2,310,420 4.06 4.08 4.01 4,850 2,820 0.0
10/12/2013
4.06
 1,834,760 4.10 4.13 4.06 9,650 6,610 0.1
09/12/2013
4.10
 1,348,690 4.17 4.19 4.10 31,400 3,000 0.5
06/12/2013
4.17
 1,384,450 4.17 4.19 4.13 0 16,940 -0.3
05/12/2013
4.17
 3,684,400 4.13 4.22 4.10 97,810 87,410 0.2
04/12/2013
4.13
 2,055,690 4.10 4.15 4.10 16,360 9,650 0.1
03/12/2013
4.10
 3,483,640 3.99 4.17 4.01 510 31,400 -0.5
02/12/2013
3.99
 1,409,600 4.01 4.06 3.99 20,000 0 0.3
29/11/2013
4.01
 1,107,280 4.06 4.08 4.01 52,420 20,000 0.6
28/11/2013
4.06
 982,470 4.08 4.10 4.03 10,500 11,970 -0.0
27/11/2013
4.08
 1,847,350 4.10 4.15 4.06 120,530 106,250 0.3
26/11/2013
4.10
 1,315,420 4.06 4.13 4.03 2,000 24,900 -0.4
25/11/2013
4.06
 3,750,980 4.01 4.13 4.06 10,160 52,020 -0.7
22/11/2013
4.01
 1,388,420 3.99 4.03 3.99 20,030 10,900 0.2
21/11/2013
3.99
 2,570,790 4.03 4.13 3.99 4,300 14,280 -0.2
20/11/2013
4.03
 1,604,000 4.03 4.03 3.99 1,150 2,000 -0.0
19/11/2013
4.03
 984,920 4.06 4.08 4.03 7,400 10,150 -0.0
18/11/2013
4.06
 2,966,440 3.96 4.10 3.96 3,450 19,970 -0.3
15/11/2013
3.96
 3,758,080 3.85 3.99 3.85 0 4,300 -0.1
14/11/2013
3.85
 453,720 3.85 3.87 3.83 550 1,220 -0.0
13/11/2013
3.85
 363,090 3.87 3.90 3.83 11,700 7,400 0.1
12/11/2013
3.87
 1,173,960 3.92 3.94 3.87 450,800 448,800 0.0
11/11/2013
3.92
 944,360 3.90 3.92 3.87 27,990 1,450 0.4
08/11/2013
3.90
 444,680 3.87 3.90 3.87 96,050 530 1.6
07/11/2013
3.87
 1,613,460 3.90 3.92 3.87 13,310 11,720 0.0
06/11/2013
3.90
 1,058,590 3.87 3.90 3.85 0 4,000 -0.1
05/11/2013
3.87
 858,520 3.83 3.87 3.80 50,500 77,990 -0.5
04/11/2013
3.83
 752,530 3.80 3.83 3.78 100,590 167,050 -1.1
01/11/2013
3.80
 387,960 3.80 3.83 3.78 62,250 59,000 0.1
31/10/2013
3.80
 162,050 3.80 3.83 3.80 11,200 5,310 0.1

Chính sách bảo mật | Điều khoản sử dụng |