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)
11/06/2013
4.05
 1,592,310 4.11 4.13 4.05 5,000 37,470 -0.6
10/06/2013
4.11
 1,484,290 4.16 4.22 4.11 10,250 20,000 -0.2
07/06/2013
4.16
 2,656,280 4.07 4.18 4.09 20,530 39,460 -0.4
06/06/2013
4.07
 1,170,160 4.05 4.11 4.00 780 6,510 -0.1
05/06/2013
4.05
 1,436,480 3.98 4.07 3.96 127,160 129,800 -0.0
04/06/2013
3.98
 2,340,850 4.05 4.11 3.98 49,350 10,250 0.8
03/06/2013
4.05
 2,416,450 4.13 4.16 4.05 17,780 180 0.3
31/05/2013
4.13
 3,062,750 4.18 4.29 4.13 4,900 1,130 0.1
30/05/2013
4.18
 1,617,760 4.13 4.18 4.09 7,700 2,360 0.1
29/05/2013
4.13
 5,041,000 4.09 4.24 4.11 33,600 81,350 -0.9
28/05/2013
4.09
 3,212,970 4.00 4.09 4.00 932,210 943,780 -0.2
27/05/2013
4.00
 3,049,780 3.90 4.07 3.94 5,800 4,900 0.0
24/05/2013
3.90
 1,301,620 3.85 3.92 3.83 19,300 7,700 0.2
23/05/2013
3.85
 1,229,010 3.90 3.92 3.83 914,770 914,370 0.0
22/05/2013
3.90
 910,570 3.90 3.96 3.85 3,500 6,210 -0.0
21/05/2013
3.90
 2,691,250 3.79 3.96 3.83 8,620 5,800 0.0
20/05/2013
3.79
 455,390 3.76 3.81 3.76 10,320 19,300 -0.2
17/05/2013
3.76
 265,830 3.79 3.79 3.74 71,500 65,000 0.1
16/05/2013
3.79
 739,630 3.79 3.83 3.76 53,000 53,500 -0.0
15/05/2013
3.79
 460,920 3.76 3.79 3.72 1,000 8,620 -0.1
14/05/2013
3.76
 686,960 3.81 3.81 3.72 0 10,320 -0.2
13/05/2013
3.81
 274,380 3.79 3.85 3.79 20,160 8,500 0.2
10/05/2013
3.79
 475,160 3.81 3.81 3.76 760 3,000 -0.0
09/05/2013
3.81
 536,390 3.76 3.83 3.76 134,760 124,000 0.2
08/05/2013
3.76
 475,260 3.81 3.85 3.76 36,660 0 0.7
07/05/2013
3.81
 669,740 3.90 3.90 3.81 0 20,160 -0.4
06/05/2013
3.90
 1,103,210 3.72 3.90 3.76 56,400 760 1.0
03/05/2013
3.72
 384,620 3.70 3.72 3.68 0 11,760 -0.2
02/05/2013
3.70
 259,320 3.72 3.74 3.70 34,000 56,660 -0.4
26/04/2013
3.72
 337,370 3.74 3.74 3.70 0 0 0
25/04/2013
3.74
 399,440 3.74 3.76 3.72 0 56,400 -1.0
24/04/2013
3.74
 337,110 3.72 3.76 3.70 2,500 0 0.0
23/04/2013
3.72
 555,610 3.68 3.76 3.70 36,500 14,000 0.4
22/04/2013
3.68
 954,610 3.74 3.76 3.66 10,000 0 0.2
18/04/2013
3.74
 874,900 3.81 3.81 3.74 22,700 22,700 0
17/04/2013
3.81
 467,920 3.79 3.83 3.76 15,000 2,500 0.2
16/04/2013
3.79
 1,264,560 3.79 3.83 3.70 13,300 36,500 -0.4
15/04/2013
3.79
 1,816,500 3.87 3.87 3.76 40,900 10,000 0.6
12/04/2013
3.87
 1,448,730 3.98 4.00 3.85 5,060 0 0.1
11/04/2013
3.98
 2,215,430 4.03 4.05 3.94 567,090 515,000 1.0
10/04/2013
4.03
 1,776,470 4.13 4.18 4.03 13,000 13,300 -0.0
09/04/2013
4.13
 3,700,250 4.03 4.16 4.00 45,000 75,900 -0.6
08/04/2013
4.03
 3,156,030 3.90 4.09 3.92 26,480 5,060 0.4
05/04/2013
3.90
 867,680 3.85 3.90 3.83 15,000 67,090 -0.9
04/04/2013
3.85
 1,122,120 3.90 3.92 3.85 33,050 40,000 -0.1
03/04/2013
3.90
 1,191,170 3.92 3.96 3.87 27,500 10,000 0.3
02/04/2013
3.92
 2,162,610 3.92 4.03 3.92 263,680 26,480 4.3
01/04/2013
3.92
 1,235,400 3.81 3.92 3.76 295,520 310,520 -0.3
29/03/2013
3.81
 1,242,810 3.79 3.81 3.70 6,710 6,050 0.0
28/03/2013
3.79
 882,660 3.81 3.87 3.79 302,210 227,500 1.3
27/03/2013
3.81
 932,910 3.87 3.87 3.81 83,190 275,630 -3.4
26/03/2013
3.87
 852,060 3.90 3.94 3.87 300,550 308,050 -0.1
25/03/2013
3.90
 377,340 3.87 3.92 3.85 10,350 6,710 0.1
22/03/2013
3.87
 892,970 3.94 3.96 3.83 200,720 302,210 -1.8
21/03/2013
3.94
 1,474,410 3.90 3.98 3.92 21,050 103,190 -1.5
20/03/2013
3.90
 798,610 3.90 3.96 3.87 11,600 550 0.2
19/03/2013
3.90
 564,980 3.87 3.90 3.83 239,620 10,350 4.1
18/03/2013
3.87
 791,230 3.92 3.94 3.87 164,210 131,660 0.6
15/03/2013
3.92
 737,050 3.87 3.94 3.87 200,820 201,050 -0.0
14/03/2013
3.87
 365,220 3.87 3.92 3.85 7,720 11,600 -0.1
13/03/2013
3.87
 1,096,700 3.92 3.94 3.87 634,810 239,620 6.9
12/03/2013
3.92
 1,455,420 3.96 3.98 3.83 176,370 208,270 -0.6
11/03/2013
3.96
 1,006,000 3.83 3.96 3.83 222,280 200,820 0.4
08/03/2013
3.83
 680,480 3.79 3.85 3.79 256,280 7,720 4.4
07/03/2013
3.79
 792,750 3.81 3.85 3.74 360,010 417,050 -1.0
06/03/2013
3.81
 549,630 3.74 3.83 3.76 200,000 201,370 -0.0
05/03/2013
3.74
 1,773,310 3.76 3.81 3.68 16,950 22,280 -0.1
04/03/2013
3.76
 1,866,190 3.94 3.94 3.74 2,760 256,280 -4.4
01/03/2013
3.94
 1,109,840 3.94 3.98 3.92 41,220 10,010 0.6
28/02/2013
3.94
 1,367,940 3.87 4.00 3.87 110,790 100,000 0.2
27/02/2013
3.87
 1,856,640 3.76 3.87 3.72 37,020 16,950 0.3
26/02/2013
3.76
 2,574,750 3.98 3.98 3.74 202,900 202,760 0.0
25/02/2013
3.98
 831,410 3.98 4.03 3.96 14,870 41,220 -0.5
22/02/2013
3.98
 3,612,190 3.92 4.09 3.87 189,480 10,790 3.3
21/02/2013
3.92
 2,882,510 4.20 4.24 3.92 6,000 37,020 -0.6
20/02/2013
4.20
 2,172,780 4.20 4.24 4.13 4,920 2,900 0.0
19/02/2013
4.20
 2,381,710 4.27 4.29 4.18 68,250 14,870 1.0
18/02/2013
4.27
 1,941,090 4.22 4.35 4.22 159,640 339,480 -3.6
08/02/2013
4.22
 1,281,420 4.22 4.27 4.18 90,000 96,000 -0.1
07/02/2013
4.22
 1,313,760 4.18 4.24 4.18 1,051,400 1,054,920 -0.1
06/02/2013
4.18
 1,261,810 4.05 4.24 4.07 6,180 65,810 -1.1
05/02/2013
4.05
 1,003,820 4.05 4.07 4.00 102,450 112,080 -0.2
04/02/2013
4.05
 1,165,800 4.03 4.09 4.03 24,700 0 0.5
01/02/2013
4.03
 1,581,680 4.05 4.05 3.98 19,180 1,400 0.3
31/01/2013
4.05
 2,437,540 4.13 4.13 4.05 6,000 6,180 -0.0
30/01/2013
4.13
 2,005,370 4.13 4.20 4.09 700 2,450 -0.0
29/01/2013
4.13
 2,148,400 4.11 4.20 4.07 2,100 24,700 -0.4
28/01/2013
4.11
 4,754,420 4.00 4.22 4.03 17,580 19,180 -0.0
25/01/2013
4.00
 3,449,360 3.87 4.05 3.90 8,490 6,000 0.0
24/01/2013
3.87
 1,263,620 3.76 3.87 3.76 23,000 700 0.4
23/01/2013
3.76
 1,425,160 3.74 3.81 3.70 15,130 2,100 0.2
22/01/2013
3.74
 2,162,460 3.87 3.92 3.70 500 17,580 -0.3
21/01/2013
3.87
 1,661,850 3.85 3.98 3.85 307,920 8,490 5.5
18/01/2013
3.85
 2,452,790 3.94 3.94 3.83 309,790 323,000 -0.2
17/01/2013
3.94
 2,908,600 4.05 4.05 3.94 121,400 115,030 0.1
16/01/2013
4.05
 2,094,470 4.00 4.13 4.00 9,000 500 0.2
15/01/2013
4.00
 3,048,860 3.90 4.07 3.87 14,650 307,920 -5.3
14/01/2013
3.90
 2,817,430 3.94 3.98 3.83 20,060 9,790 0.2
11/01/2013
3.94
 3,875,980 3.90 4.00 3.87 107,620 121,500 -0.3
10/01/2013
3.90
 2,255,250 3.76 3.90 3.72 41,420 33,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |