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)
11/09/2012
4.41
 1,421,930 4.52 4.52 4.39 50,000 14,530 0.6
10/09/2012
4.52
 1,803,860 4.75 4.75 4.52 3,380 4,100 -0.0
07/09/2012
4.75
 1,714,290 4.73 4.78 4.70 22,020 30,400 -0.2
06/09/2012
4.73
 797,060 4.83 4.83 4.70 17,390 30,000 -0.2
05/09/2012
4.83
 1,328,500 4.96 5.02 4.81 0 50,000 -0.9
04/09/2012
4.96
 678,450 4.91 4.99 4.88 62,100 3,380 1.1
31/08/2012
4.91
 638,330 4.96 4.96 4.86 1,960 17,000 -0.3
30/08/2012
4.96
 1,225,850 4.96 5.04 4.91 76,370 22,410 1.0
29/08/2012
4.96
 1,839,530 4.73 4.96 4.81 5,500 0 0.1
28/08/2012
4.73
 1,172,040 4.73 4.78 4.60 12,970 62,100 -0.9
27/08/2012
4.73
 1,882,670 4.96 4.96 4.73 6,050 1,960 0.1
24/08/2012
4.96
 4,771,400 4.81 5.04 4.57 14,150 5,000 0.2
23/08/2012
4.81
 1,385,120 5.04 5.04 4.81 15,140 9,000 0.1
22/08/2012
5.04
 3,359,230 5.30 5.30 5.04 79,160 157,500 -1.5
21/08/2012
5.30
 2,326,790 5.56 5.56 5.30 15,000 6,050 0.2
20/08/2012
5.56
 1,705,040 5.49 5.62 5.51 22,630 14,150 0.2
17/08/2012
5.49
 1,214,000 5.43 5.49 5.38 10,650 15,140 -0.1
16/08/2012
5.43
 709,280 5.46 5.51 5.43 100 2,500 -0.1
15/08/2012
5.46
 1,125,510 5.51 5.54 5.46 36,770 15,000 0.5
14/08/2012
5.51
 784,460 5.43 5.51 5.43 1,500 22,630 -0.4
13/08/2012
5.43
 615,430 5.46 5.46 5.41 1,000 2,750 -0.0
10/08/2012
5.46
 1,086,130 5.54 5.56 5.46 89,770 8,000 0.0
09/08/2012
5.54
 1,388,890 5.43 5.59 5.49 107,220 17,600 1.9
08/08/2012
5.43
 637,510 5.43 5.51 5.41 150 20,670 -0.4
07/08/2012
5.43
 892,320 5.49 5.49 5.41 0 1,000 -0.0
06/08/2012
5.49
 1,487,900 5.28 5.54 5.35 3,280 78,740 -1.6
03/08/2012
5.28
 883,420 5.28 5.38 5.25 32,000 56,500 -0.5
02/08/2012
5.28
 660,420 5.30 5.38 5.25 2,380 34,110 -0.6
01/08/2012
5.30
 1,046,540 5.38 5.38 5.22 3,780 34,210 -0.6
31/07/2012
5.38
 602,140 5.35 5.43 5.33 22,000 26,860 -0.1
30/07/2012
5.35
 508,720 5.35 5.38 5.28 46,280 2,000 0.9
27/07/2012
5.35
 1,373,780 5.43 5.49 5.33 57,000 2,380 1.1
26/07/2012
5.43
 1,065,430 5.33 5.46 5.33 20,320 3,780 0.3
25/07/2012
5.33
 1,382,160 5.35 5.43 5.30 770 22,000 -0.4
24/07/2012
5.35
 1,426,190 5.54 5.54 5.35 1,300 46,280 -0.9
23/07/2012
5.54
 1,488,690 5.64 5.69 5.49 22,760 57,000 -0.7
20/07/2012
5.64
 2,067,020 5.72 5.82 5.64 13,000 15,050 -0.0
19/07/2012
5.72
 2,751,920 5.46 5.72 5.41 4,920 6,000 -0.0
18/07/2012
5.46
 1,733,130 5.41 5.54 5.35 128,270 1,340 2.7
17/07/2012
5.41
 1,535,760 5.17 5.41 5.15 592,820 22,760 11.6
16/07/2012
5.17
 1,051,670 5.28 5.30 5.15 20,000 13,000 0.1
13/07/2012
5.28
 1,983,030 5.07 5.30 5.07 6,000 4,920 0.0
12/07/2012
5.07
 808,580 5.02 5.12 5.02 5,100 400 0.1
11/07/2012
5.02
 862,180 4.96 5.04 4.94 7,330 394,300 -7.4
10/07/2012
4.96
 569,430 5.02 5.04 4.96 10 5,000 -0.1
09/07/2012
5.02
 1,164,420 5.20 5.20 4.99 106,050 73,590 0.6
06/07/2012
5.20
 1,015,460 5.17 5.30 5.12 5,230 0 0.1
05/07/2012
5.17
 1,447,870 4.96 5.17 4.88 75,850 35,700 0.8
04/07/2012
4.96
 1,310,840 5.04 5.17 4.94 156,690 242,000 -1.6
03/07/2012
5.04
 1,913,500 5.25 5.28 4.99 161,870 20 3.2
02/07/2012
5.25
 1,119,280 5.43 5.49 5.25 88,800 119,800 -0.6
29/06/2012
5.43
 674,120 5.35 5.46 5.35 46,430 4,020 0.9
28/06/2012
5.35
 827,380 5.38 5.41 5.28 200 47,300 -1.0
27/06/2012
5.38
 1,125,390 5.41 5.49 5.38 219,710 31,000 3.9
26/06/2012
5.41
 1,862,410 5.59 5.59 5.41 205,030 265,770 -1.3
25/06/2012
5.59
 1,565,690 5.69 5.69 5.54 662,400 170,560 10.6
22/06/2012
5.69
 1,620,950 5.69 5.72 5.59 411,770 11,190 8.7
21/06/2012
5.69
 617,320 5.75 5.80 5.69 61,010 50,740 0.2
20/06/2012
5.75
 1,036,710 5.72 5.82 5.69 43,310 4,000 0.9
19/06/2012
5.72
 1,181,690 5.85 5.85 5.69 501,000 5,990 10.9
18/06/2012
5.85
 2,299,540 5.77 5.93 5.77 982,670 5,340 21.9
15/06/2012
5.77
 1,614,270 5.59 5.77 5.59 673,510 130,200 12.0
14/06/2012
5.59
 1,437,290 5.67 5.72 5.54 89,420 71,330 0.4
13/06/2012
5.67
 1,205,990 5.69 5.75 5.62 105,000 179,220 -1.6
12/06/2012
5.69
 1,947,420 5.75 5.77 5.64 140,000 316,770 -3.9
11/06/2012
5.75
 2,103,930 5.69 5.85 5.64 172,680 505,700 -7.4
08/06/2012
5.69
 3,406,490 5.82 5.93 5.64 369,470 250,100 2.7
07/06/2012
5.82
 2,496,140 5.62 5.88 5.67 14,000 554,870 -11.9
06/06/2012
5.62
 1,496,020 5.51 5.64 5.43 135,060 488,020 -7.5
05/06/2012
5.51
 1,793,180 5.35 5.51 5.30 204,140 703,400 -10.3
04/06/2012
5.35
 3,794,140 5.59 5.59 5.33 176,200 1,512,960 -27.6
01/06/2012
5.59
 1,397,850 5.64 5.75 5.54 413,140 722,340 -6.6
31/05/2012
5.64
 1,267,630 5.80 5.80 5.59 6,500 32,700 -0.6
30/05/2012
5.80
 1,602,800 5.77 5.90 5.77 15,360 6,500 0.2
29/05/2012
5.77
 1,112,940 5.77 5.85 5.67 5,260 26,200 -0.5
28/05/2012
5.77
 3,114,970 5.62 5.88 5.67 48,300 13,140 0.8
25/05/2012
5.62
 1,280,340 5.35 5.62 5.54 30,160 6,500 0.5
24/05/2012
5.35
 1,938,590 5.54 5.62 5.28 34,100 45,360 -0.2
23/05/2012
5.54
 1,870,090 5.77 5.77 5.54 19,690 5,260 0.3
22/05/2012
5.77
 2,056,030 5.75 5.88 5.69 17,300 48,300 -0.7
21/05/2012
5.75
 1,683,130 5.49 5.75 5.54 32,000 30,160 0.0
18/05/2012
5.49
 3,440,480 5.75 5.75 5.46 121,700 119,100 0.1
17/05/2012
5.75
 1,331,490 5.85 5.96 5.75 40,200 47,990 -0.2
16/05/2012
5.85
 1,682,120 5.75 5.88 5.69 5,000 17,300 -0.3
15/05/2012
5.75
 2,762,020 5.88 5.98 5.69 396,480 423,200 -0.6
14/05/2012
5.88
 3,147,110 6.16 6.19 5.88 27,450 6,700 0.5
11/05/2012
6.16
 2,518,890 6.30 6.32 6.09 1,227,310 1,211,000 0.4
10/05/2012
6.30
 2,295,540 6.37 6.48 6.24 826,400 825,000 0.0
09/05/2012
6.37
 1,881,230 6.37 6.50 6.27 1,080 5,280 -0.1
08/05/2012
6.37
 2,693,330 6.40 6.53 6.32 64,930 87,450 -0.5
07/05/2012
6.40
 2,964,030 6.11 6.40 6.22 0 27,310 -0.7
04/05/2012
6.11
 2,896,240 5.93 6.14 5.96 3,600 6,400 -0.1
03/05/2012
5.93
 2,512,450 5.80 5.98 5.75 92,650 50,910 1.0
02/05/2012
5.80
 2,016,260 6.01 6.06 5.80 17,160 5,100 0.3
27/04/2012
6.01
 1,599,010 5.96 6.06 5.88 19,270 0 0.4
26/04/2012
5.96
 2,173,900 6.09 6.11 5.93 20,510 3,600 0.4
25/04/2012
6.09
 3,025,750 5.82 6.11 5.88 62,770 42,650 0.5
24/04/2012
5.82
 2,079,840 5.69 5.82 5.62 36,030 17,160 0.4
23/04/2012
5.69
 2,330,770 5.67 5.82 5.64 1,029,150 1,042,270 -0.3
20/04/2012
5.67
 3,352,770 5.64 5.75 5.51 10,490 20,510 -0.2

Chính sách bảo mật | Điều khoản sử dụng |