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)
03/07/2013
4.91
 357,160 4.93 4.96 4.91 37,840 0 0.7
02/07/2013
4.93
 607,060 4.91 4.96 4.91 13,040 29,450 -0.3
01/07/2013
4.91
 382,560 4.91 4.91 4.85 145,730 123,270 0.4
28/06/2013
4.91
 755,260 4.93 4.96 4.91 97,360 54,500 0.8
27/06/2013
4.93
 1,316,650 4.82 4.93 4.82 144,870 31,100 2.0
26/06/2013
4.82
 1,031,050 4.85 4.91 4.82 35,920 13,030 0.4
25/06/2013
4.85
 1,880,550 4.96 4.99 4.77 0 39,190 -0.7
24/06/2013
4.96
 1,039,300 4.96 5.05 4.93 43,100 19,580 0.4
21/06/2013
4.96
 776,170 4.99 4.99 4.93 6,000 152,600 -2.6
20/06/2013
4.99
 633,930 5.05 5.05 4.99 42,900 92,490 -0.9
19/06/2013
5.05
 487,010 5.07 5.10 5.02 1,840 0 0.0
18/06/2013
5.07
 854,830 5.02 5.07 4.96 392,890 433,990 -0.7
17/06/2013
5.02
 1,674,550 5.13 5.16 5.02 37,470 6,000 0.6
14/06/2013
5.13
 868,920 5.16 5.21 5.13 43,000 29,400 0.3
13/06/2013
5.16
 1,506,120 5.18 5.21 5.10 40,460 22,840 0.3
12/06/2013
5.18
 905,120 5.18 5.24 5.16 106,510 102,000 0.1
11/06/2013
5.18
 1,592,310 5.27 5.30 5.18 5,000 37,470 -0.6
10/06/2013
5.27
 1,484,290 5.32 5.41 5.27 10,250 20,000 -0.2
07/06/2013
5.32
 2,656,280 5.21 5.35 5.24 20,530 39,460 -0.4
06/06/2013
5.21
 1,170,160 5.18 5.27 5.13 780 6,510 -0.1
05/06/2013
5.18
 1,436,480 5.10 5.21 5.07 127,160 129,800 -0.0
04/06/2013
5.10
 2,340,850 5.18 5.27 5.10 49,350 10,250 0.8
03/06/2013
5.18
 2,416,450 5.30 5.32 5.18 17,780 180 0.3
31/05/2013
5.30
 3,062,750 5.35 5.49 5.30 4,900 1,130 0.1
30/05/2013
5.35
 1,617,760 5.30 5.35 5.24 7,700 2,360 0.1
29/05/2013
5.30
 5,041,000 5.24 5.44 5.27 33,600 81,350 -0.9
28/05/2013
5.24
 3,212,970 5.13 5.24 5.13 932,210 943,780 -0.2
27/05/2013
5.13
 3,049,780 4.99 5.21 5.05 5,800 4,900 0.0
24/05/2013
4.99
 1,301,620 4.93 5.02 4.91 19,300 7,700 0.2
23/05/2013
4.93
 1,229,010 4.99 5.02 4.91 914,770 914,370 0.0
22/05/2013
4.99
 910,570 4.99 5.07 4.93 3,500 6,210 -0.0
21/05/2013
4.99
 2,691,250 4.85 5.07 4.91 8,620 5,800 0.0
20/05/2013
4.85
 455,390 4.82 4.88 4.82 10,320 19,300 -0.2
17/05/2013
4.82
 265,830 4.85 4.85 4.79 71,500 65,000 0.1
16/05/2013
4.85
 739,630 4.85 4.91 4.82 53,000 53,500 -0.0
15/05/2013
4.85
 460,920 4.82 4.85 4.77 1,000 8,620 -0.1
14/05/2013
4.82
 686,960 4.88 4.88 4.77 0 10,320 -0.2
13/05/2013
4.88
 274,380 4.85 4.93 4.85 20,160 8,500 0.2
10/05/2013
4.85
 475,160 4.88 4.88 4.82 760 3,000 -0.0
09/05/2013
4.88
 536,390 4.82 4.91 4.82 134,760 124,000 0.2
08/05/2013
4.82
 475,260 4.88 4.93 4.82 36,660 0 0.7
07/05/2013
4.88
 669,740 4.99 4.99 4.88 0 20,160 -0.4
06/05/2013
4.99
 1,103,210 4.77 4.99 4.82 56,400 760 1.0
03/05/2013
4.77
 384,620 4.74 4.77 4.71 0 11,760 -0.2
02/05/2013
4.74
 259,320 4.77 4.79 4.74 34,000 56,660 -0.4
26/04/2013
4.77
 337,370 4.79 4.79 4.74 0 0 0
25/04/2013
4.79
 399,440 4.79 4.82 4.77 0 56,400 -1.0
24/04/2013
4.79
 337,110 4.77 4.82 4.74 2,500 0 0.0
23/04/2013
4.77
 555,610 4.71 4.82 4.74 36,500 14,000 0.4
22/04/2013
4.71
 954,610 4.79 4.82 4.68 10,000 0 0.2
18/04/2013
4.79
 874,900 4.88 4.88 4.79 22,700 22,700 0
17/04/2013
4.88
 467,920 4.85 4.91 4.82 15,000 2,500 0.2
16/04/2013
4.85
 1,264,560 4.85 4.91 4.74 13,300 36,500 -0.4
15/04/2013
4.85
 1,816,500 4.96 4.96 4.82 40,900 10,000 0.6
12/04/2013
4.96
 1,448,730 5.10 5.13 4.93 5,060 0 0.1
11/04/2013
5.10
 2,215,430 5.16 5.18 5.05 567,090 515,000 1.0
10/04/2013
5.16
 1,776,470 5.30 5.35 5.16 13,000 13,300 -0.0
09/04/2013
5.30
 3,700,250 5.16 5.32 5.13 45,000 75,900 -0.6
08/04/2013
5.16
 3,156,030 4.99 5.24 5.02 26,480 5,060 0.4
05/04/2013
4.99
 867,680 4.93 4.99 4.91 15,000 67,090 -0.9
04/04/2013
4.93
 1,122,120 4.99 5.02 4.93 33,050 40,000 -0.1
03/04/2013
4.99
 1,191,170 5.02 5.07 4.96 27,500 10,000 0.3
02/04/2013
5.02
 2,162,610 5.02 5.16 5.02 263,680 26,480 4.3
01/04/2013
5.02
 1,235,400 4.88 5.02 4.82 295,520 310,520 -0.3
29/03/2013
4.88
 1,242,810 4.85 4.88 4.74 6,710 6,050 0.0
28/03/2013
4.85
 882,660 4.88 4.96 4.85 302,210 227,500 1.3
27/03/2013
4.88
 932,910 4.96 4.96 4.88 83,190 275,630 -3.4
26/03/2013
4.96
 852,060 4.99 5.05 4.96 300,550 308,050 -0.1
25/03/2013
4.99
 377,340 4.96 5.02 4.93 10,350 6,710 0.1
22/03/2013
4.96
 892,970 5.05 5.07 4.91 200,720 302,210 -1.8
21/03/2013
5.05
 1,474,410 4.99 5.10 5.02 21,050 103,190 -1.5
20/03/2013
4.99
 798,610 4.99 5.07 4.96 11,600 550 0.2
19/03/2013
4.99
 564,980 4.96 4.99 4.91 239,620 10,350 4.1
18/03/2013
4.96
 791,230 5.02 5.05 4.96 164,210 131,660 0.6
15/03/2013
5.02
 737,050 4.96 5.05 4.96 200,820 201,050 -0.0
14/03/2013
4.96
 365,220 4.96 5.02 4.93 7,720 11,600 -0.1
13/03/2013
4.96
 1,096,700 5.02 5.05 4.96 634,810 239,620 6.9
12/03/2013
5.02
 1,455,420 5.07 5.10 4.91 176,370 208,270 -0.6
11/03/2013
5.07
 1,006,000 4.91 5.07 4.91 222,280 200,820 0.4
08/03/2013
4.91
 680,480 4.85 4.93 4.85 256,280 7,720 4.4
07/03/2013
4.85
 792,750 4.88 4.93 4.79 360,010 417,050 -1.0
06/03/2013
4.88
 549,630 4.79 4.91 4.82 200,000 201,370 -0.0
05/03/2013
4.79
 1,773,310 4.82 4.88 4.71 16,950 22,280 -0.1
04/03/2013
4.82
 1,866,190 5.05 5.05 4.79 2,760 256,280 -4.4
01/03/2013
5.05
 1,109,840 5.05 5.10 5.02 41,220 10,010 0.6
28/02/2013
5.05
 1,367,940 4.96 5.13 4.96 110,790 100,000 0.2
27/02/2013
4.96
 1,856,640 4.82 4.96 4.77 37,020 16,950 0.3
26/02/2013
4.82
 2,574,750 5.10 5.10 4.79 202,900 202,760 0.0
25/02/2013
5.10
 831,410 5.10 5.16 5.07 14,870 41,220 -0.5
22/02/2013
5.10
 3,612,190 5.02 5.24 4.96 189,480 10,790 3.3
21/02/2013
5.02
 2,882,510 5.38 5.44 5.02 6,000 37,020 -0.6
20/02/2013
5.38
 2,172,780 5.38 5.44 5.30 4,920 2,900 0.0
19/02/2013
5.38
 2,381,710 5.46 5.49 5.35 68,250 14,870 1.0
18/02/2013
5.46
 1,941,090 5.41 5.57 5.41 159,640 339,480 -3.6
08/02/2013
5.41
 1,281,420 5.41 5.46 5.35 90,000 96,000 -0.1
07/02/2013
5.41
 1,313,760 5.35 5.44 5.35 1,051,400 1,054,920 -0.1
06/02/2013
5.35
 1,261,810 5.18 5.44 5.21 6,180 65,810 -1.1
05/02/2013
5.18
 1,003,820 5.18 5.21 5.13 102,450 112,080 -0.2
04/02/2013
5.18
 1,165,800 5.16 5.24 5.16 24,700 0 0.5
01/02/2013
5.16
 1,581,680 5.18 5.18 5.10 19,180 1,400 0.3

Chính sách bảo mật | Điều khoản sử dụng |