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)
21/11/2013
5.11
 2,570,790 5.17 5.28 5.11 4,300 14,280 -0.2
20/11/2013
5.17
 1,604,000 5.17 5.17 5.11 1,150 2,000 -0.0
19/11/2013
5.17
 984,920 5.20 5.23 5.17 7,400 10,150 -0.0
18/11/2013
5.20
 2,966,440 5.08 5.26 5.08 3,450 19,970 -0.3
15/11/2013
5.08
 3,758,080 4.93 5.11 4.93 0 4,300 -0.1
14/11/2013
4.93
 453,720 4.93 4.96 4.90 550 1,220 -0.0
13/11/2013
4.93
 363,090 4.96 4.99 4.90 11,700 7,400 0.1
12/11/2013
4.96
 1,173,960 5.02 5.05 4.96 450,800 448,800 0.0
11/11/2013
5.02
 944,360 4.99 5.02 4.96 27,990 1,450 0.4
08/11/2013
4.99
 444,680 4.96 4.99 4.96 96,050 530 1.6
07/11/2013
4.96
 1,613,460 4.99 5.02 4.96 13,310 11,720 0.0
06/11/2013
4.99
 1,058,590 4.96 4.99 4.93 0 4,000 -0.1
05/11/2013
4.96
 858,520 4.90 4.96 4.87 50,500 77,990 -0.5
04/11/2013
4.90
 752,530 4.87 4.90 4.84 100,590 167,050 -1.1
01/11/2013
4.87
 387,960 4.87 4.90 4.84 62,250 59,000 0.1
31/10/2013
4.87
 162,050 4.87 4.90 4.87 11,200 5,310 0.1
30/10/2013
4.87
 221,910 4.90 4.93 4.87 5,950 500 0.1
29/10/2013
4.90
 459,240 4.87 4.90 4.84 2,500 29,590 -0.4
28/10/2013
4.87
 603,210 4.87 4.93 4.87 28,000 11,250 0.3
25/10/2013
4.87
 782,650 4.90 4.93 4.87 15,100 11,200 0.1
24/10/2013
4.90
 663,070 4.96 4.99 4.90 1,700 450 0.0
23/10/2013
4.96
 960,440 4.96 4.99 4.93 72,600 68,000 0.1
22/10/2013
4.96
 890,760 5.02 5.02 4.93 65,810 92,970 -0.5
21/10/2013
5.02
 1,783,090 4.99 5.08 4.99 57,600 62,000 -0.1
18/10/2013
4.99
 399,050 4.96 4.99 4.93 380 10,800 -0.2
17/10/2013
4.96
 939,020 4.96 5.02 4.93 4,270 12,600 -0.1
16/10/2013
4.96
 801,890 4.90 4.99 4.90 7,100 840 0.1
15/10/2013
4.90
 546,370 4.87 4.93 4.87 11,000 1,600 0.2
14/10/2013
4.87
 373,220 4.90 4.93 4.87 105,200 380 1.7
11/10/2013
4.90
 908,780 4.93 4.96 4.90 1,600 4,270 -0.0
10/10/2013
4.93
 622,390 4.96 5.02 4.90 0 7,100 -0.1
09/10/2013
4.96
 629,640 5.02 5.02 4.96 15,000 11,000 0.1
08/10/2013
5.02
 4,264,360 4.93 5.08 4.90 1,197,940 102,000 18.7
07/10/2013
4.93
 1,087,930 4.84 4.96 4.84 234,600 4,800 3.8
04/10/2013
4.84
 825,860 4.90 4.90 4.81 60,050 0 1.0
03/10/2013
4.90
 1,343,620 4.93 4.93 4.84 54,000 15,000 0.6
02/10/2013
4.93
 919,060 4.90 4.96 4.90 3,100 940 0.0
01/10/2013
4.90
 2,640,870 4.90 5.02 4.87 27,300 202,000 -2.9
30/09/2013
4.90
 1,773,960 4.78 4.93 4.78 5,200 14,500 -0.1
27/09/2013
4.78
 622,430 4.78 4.81 4.72 6,850 26,720 -0.3
26/09/2013
4.78
 458,120 4.81 4.84 4.75 1,000 550 0.0
25/09/2013
4.81
 1,483,080 4.78 4.84 4.75 6,000 30,480 -0.4
24/09/2013
4.78
 756,430 4.75 4.81 4.75 14,500 42,420 -0.4
23/09/2013
4.75
 740,760 4.66 4.75 4.64 4,000 105,430 -1.6
20/09/2013
4.66
 260,860 4.66 4.69 4.64 124,370 8,000 1.8
19/09/2013
4.66
 251,900 4.64 4.69 4.66 8,000 1,340 0.1
18/09/2013
4.64
 703,430 4.66 4.69 4.64 6,580 200,000 -3.0
17/09/2013
4.66
 241,400 4.69 4.69 4.64 350 0 0.0
16/09/2013
4.69
 377,000 4.69 4.72 4.66 34,850 0 0.6
13/09/2013
4.69
 284,880 4.69 4.72 4.66 22,210 340 0.3
12/09/2013
4.69
 137,750 4.69 4.72 4.66 700 1,530 -0.0
11/09/2013
4.69
 347,440 4.69 4.75 4.66 7,200 14,700 -0.1
10/09/2013
4.69
 636,710 4.66 4.69 4.64 7,700 1,600 0.1
09/09/2013
4.66
 727,670 4.78 4.78 4.64 13,830 16,880 -0.0
06/09/2013
4.78
 546,310 4.69 4.78 4.69 22,530 1,200 0.3
05/09/2013
4.69
 562,180 4.66 4.72 4.64 63,050 3,060 1.0
04/09/2013
4.66
 1,139,400 4.75 4.78 4.64 41,500 6,600 0.6
03/09/2013
4.75
 238,810 4.81 4.84 4.75 1,740 28,800 -0.4
30/08/2013
4.81
 388,640 4.78 4.81 4.75 3,500 33,300 -0.5
29/08/2013
4.78
 551,060 4.81 4.84 4.78 5,200 96,430 -1.5
28/08/2013
4.81
 1,759,780 4.87 4.87 4.75 48,800 92,710 -0.7
27/08/2013
4.87
 470,070 4.90 4.93 4.84 100 7,580 -0.1
26/08/2013
4.90
 676,890 4.87 4.90 4.84 2,240 133,480 -2.2
23/08/2013
4.87
 928,980 4.90 4.93 4.84 0 7,600 -0.1
22/08/2013
4.90
 1,055,050 4.99 5.02 4.87 0 12,500 -0.2
21/08/2013
4.99
 737,260 5.05 5.05 4.96 4,000 10 0.1
20/08/2013
5.05
 1,038,490 5.08 5.14 5.02 3,000 10,900 -0.1
19/08/2013
5.08
 3,530,770 4.90 5.11 4.96 283,500 1,500 4.8
16/08/2013
4.90
 465,300 4.90 4.93 4.84 102,000 11,420 1.5
15/08/2013
4.90
 893,580 4.84 4.93 4.81 3,000 107,000 -1.7
14/08/2013
4.84
 798,440 4.78 4.87 4.75 80,500 81,240 -0.0
13/08/2013
4.78
 319,150 4.81 4.84 4.78 14,100 100,500 -1.4
12/08/2013
4.81
 235,570 4.84 4.87 4.81 0 55,100 -0.9
09/08/2013
4.84
 258,000 4.87 4.90 4.84 0 2,860 -0.0
08/08/2013
4.87
 320,970 4.90 4.93 4.84 22,000 1,180 0.3
07/08/2013
4.90
 681,590 4.87 4.93 4.84 51,100 246,880 -3.2
06/08/2013
4.87
 416,980 4.87 4.90 4.84 1,000 123,000 -2.0
05/08/2013
4.87
 441,320 4.90 4.93 4.84 71,020 141,600 -1.2
02/08/2013
4.90
 434,630 4.93 4.93 4.87 138,650 228,400 -1.5
01/08/2013
4.93
 641,610 4.87 4.93 4.84 209,920 20,770 3.1
31/07/2013
4.87
 231,230 4.84 4.90 4.84 8,000 7,400 0.0
30/07/2013
4.84
 404,810 4.81 4.87 4.81 64,130 16,840 0.8
29/07/2013
4.81
 537,490 4.87 4.90 4.81 5,630 21,770 -0.3
26/07/2013
4.87
 1,185,300 4.90 4.96 4.84 4,500 595,390 -9.7
25/07/2013
4.90
 712,010 4.96 5.02 4.90 56,580 150,460 -1.6
24/07/2013
4.96
 927,780 5.05 5.05 4.96 23,770 70,000 -0.8
23/07/2013: Cổ tức tiền mặt tỉ lệ: 10%
23/07/2013
5.05
 2,251,750 4.99 5.08 5.02 153,550 5,630 2.5
22/07/2013
4.99
 1,556,660 5.07 5.07 4.96 25,000 4,500 0.4
19/07/2013
5.07
 606,360 5.05 5.10 5.02 3,710 3,000 0.0
18/07/2013
5.05
 855,500 5.07 5.10 5.05 100 52,000 -0.9
17/07/2013
5.07
 924,790 5.05 5.10 5.02 6,090 22,380 -0.3
16/07/2013
5.05
 535,670 5.05 5.07 5.02 2,790 11,860 -0.2
15/07/2013
5.05
 991,980 5.05 5.07 5.02 72,200 0 1.3
12/07/2013
5.05
 1,485,870 4.96 5.07 4.96 4,600 89,000 -1.5
11/07/2013
4.96
 1,139,860 4.85 4.96 4.91 0 51,750 -0.9
10/07/2013
4.85
 520,130 4.82 4.91 4.85 24,900 20,000 0.1
09/07/2013
4.82
 745,300 4.85 4.88 4.82 0 93,800 -1.6
08/07/2013
4.85
 545,310 4.91 4.93 4.85 29,450 4,600 0.4
05/07/2013
4.91
 415,630 4.91 4.96 4.88 10,000 0 0.2
04/07/2013
4.91
 445,430 4.91 4.93 4.91 4,500 24,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |