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
(2024-12-17) 		-1.60 -6.15% 287,922,900 -12,756,157 -299.3
23.70
26.60
24.40
2 tháng
(2024-11-18) 		0.10 0.41% 595,488,800 -37,738,299 -888.7
23.70
26.60
24.40
3 tháng
(2024-10-18) 		-2.95 -10.79% 813,352,300 -64,070,030 -1,555.6
23.70
27.35
24.40
6 tháng
(2024-07-22) 		-2.65 -9.80% 1,640,635,400 -62,020,554 -1,447.2
23.11
27.90
24.40
12 tháng
(2024-01-22) 		-2.10 -7.94% 3,825,456,100 -65,731,626 -1,579.4
23.11
30.56
24.40
24 tháng
(2023-01-27) 		8.66 55.06% 9,137,931,300 -62,150,890 -1,769.3
13.71
30.56
24.40
36 tháng
(2022-02-07) 		-6.71 -21.58% 13,137,884,000 34,020,520 -460.6
10.44
31.89
24.40
60 tháng
(2020-02-12) 		17.82 270.83% 18,210,392,270 -100,003,884 -5,008.1
4.25
37.93
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2012
4.28
 1,214,000 4.24 4.28 4.20 10,650 15,140 -0.1
16/08/2012
4.24
 709,280 4.26 4.30 4.24 100 2,500 -0.1
15/08/2012
4.26
 1,125,510 4.30 4.32 4.26 36,770 15,000 0.5
14/08/2012
4.30
 784,460 4.24 4.30 4.24 1,500 22,630 -0.4
13/08/2012
4.24
 615,430 4.26 4.26 4.22 1,000 2,750 -0.0
10/08/2012
4.26
 1,086,130 4.32 4.34 4.26 89,770 8,000 0.0
09/08/2012
4.32
 1,388,890 4.24 4.36 4.28 107,220 17,600 1.9
08/08/2012
4.24
 637,510 4.24 4.30 4.22 150 20,670 -0.4
07/08/2012
4.24
 892,320 4.28 4.28 4.22 0 1,000 -0.0
06/08/2012
4.28
 1,487,900 4.12 4.32 4.18 3,280 78,740 -1.6
03/08/2012
4.12
 883,420 4.12 4.20 4.10 32,000 56,500 -0.5
02/08/2012
4.12
 660,420 4.14 4.20 4.10 2,380 34,110 -0.6
01/08/2012
4.14
 1,046,540 4.20 4.20 4.08 3,780 34,210 -0.6
31/07/2012
4.20
 602,140 4.18 4.24 4.16 22,000 26,860 -0.1
30/07/2012
4.18
 508,720 4.18 4.20 4.12 46,280 2,000 0.9
27/07/2012
4.18
 1,373,780 4.24 4.28 4.16 57,000 2,380 1.1
26/07/2012
4.24
 1,065,430 4.16 4.26 4.16 20,320 3,780 0.3
25/07/2012
4.16
 1,382,160 4.18 4.24 4.14 770 22,000 -0.4
24/07/2012
4.18
 1,426,190 4.32 4.32 4.18 1,300 46,280 -0.9
23/07/2012
4.32
 1,488,690 4.40 4.45 4.28 22,760 57,000 -0.7
20/07/2012
4.40
 2,067,020 4.47 4.55 4.40 13,000 15,050 -0.0
19/07/2012
4.47
 2,751,920 4.26 4.47 4.22 4,920 6,000 -0.0
18/07/2012
4.26
 1,733,130 4.22 4.32 4.18 128,270 1,340 2.7
17/07/2012
4.22
 1,535,760 4.04 4.22 4.02 592,820 22,760 11.6
16/07/2012
4.04
 1,051,670 4.12 4.14 4.02 20,000 13,000 0.1
13/07/2012
4.12
 1,983,030 3.96 4.14 3.96 6,000 4,920 0.0
12/07/2012
3.96
 808,580 3.92 4.00 3.92 5,100 400 0.1
11/07/2012
3.92
 862,180 3.87 3.94 3.85 7,330 394,300 -7.4
10/07/2012
3.87
 569,430 3.92 3.94 3.87 10 5,000 -0.1
09/07/2012
3.92
 1,164,420 4.06 4.06 3.89 106,050 73,590 0.6
06/07/2012
4.06
 1,015,460 4.04 4.14 4.00 5,230 0 0.1
05/07/2012
4.04
 1,447,870 3.87 4.04 3.81 75,850 35,700 0.8
04/07/2012
3.87
 1,310,840 3.94 4.04 3.85 156,690 242,000 -1.6
03/07/2012
3.94
 1,913,500 4.10 4.12 3.89 161,870 20 3.2
02/07/2012
4.10
 1,119,280 4.24 4.28 4.10 88,800 119,800 -0.6
29/06/2012
4.24
 674,120 4.18 4.26 4.18 46,430 4,020 0.9
28/06/2012
4.18
 827,380 4.20 4.22 4.12 200 47,300 -1.0
27/06/2012
4.20
 1,125,390 4.22 4.28 4.20 219,710 31,000 3.9
26/06/2012
4.22
 1,862,410 4.36 4.36 4.22 205,030 265,770 -1.3
25/06/2012
4.36
 1,565,690 4.45 4.45 4.32 662,400 170,560 10.6
22/06/2012
4.45
 1,620,950 4.45 4.47 4.36 411,770 11,190 8.7
21/06/2012
4.45
 617,320 4.49 4.53 4.45 61,010 50,740 0.2
20/06/2012
4.49
 1,036,710 4.47 4.55 4.45 43,310 4,000 0.9
19/06/2012
4.47
 1,181,690 4.57 4.57 4.45 501,000 5,990 10.9
18/06/2012
4.57
 2,299,540 4.51 4.63 4.51 982,670 5,340 21.9
15/06/2012
4.51
 1,614,270 4.36 4.51 4.36 673,510 130,200 12.0
14/06/2012
4.36
 1,437,290 4.43 4.47 4.32 89,420 71,330 0.4
13/06/2012
4.43
 1,205,990 4.45 4.49 4.38 105,000 179,220 -1.6
12/06/2012
4.45
 1,947,420 4.49 4.51 4.40 140,000 316,770 -3.9
11/06/2012
4.49
 2,103,930 4.45 4.57 4.40 172,680 505,700 -7.4
08/06/2012
4.45
 3,406,490 4.55 4.63 4.40 369,470 250,100 2.7
07/06/2012
4.55
 2,496,140 4.38 4.59 4.43 14,000 554,870 -11.9
06/06/2012
4.38
 1,496,020 4.30 4.40 4.24 135,060 488,020 -7.5
05/06/2012
4.30
 1,793,180 4.18 4.30 4.14 204,140 703,400 -10.3
04/06/2012
4.18
 3,794,140 4.36 4.36 4.16 176,200 1,512,960 -27.6
01/06/2012
4.36
 1,397,850 4.40 4.49 4.32 413,140 722,340 -6.6
31/05/2012
4.40
 1,267,630 4.53 4.53 4.36 6,500 32,700 -0.6
30/05/2012
4.53
 1,602,800 4.51 4.61 4.51 15,360 6,500 0.2
29/05/2012
4.51
 1,112,940 4.51 4.57 4.43 5,260 26,200 -0.5
28/05/2012
4.51
 3,114,970 4.38 4.59 4.43 48,300 13,140 0.8
25/05/2012
4.38
 1,280,340 4.18 4.38 4.32 30,160 6,500 0.5
24/05/2012
4.18
 1,938,590 4.32 4.38 4.12 34,100 45,360 -0.2
23/05/2012
4.32
 1,870,090 4.51 4.51 4.32 19,690 5,260 0.3
22/05/2012
4.51
 2,056,030 4.49 4.59 4.45 17,300 48,300 -0.7
21/05/2012
4.49
 1,683,130 4.28 4.49 4.32 32,000 30,160 0.0
18/05/2012
4.28
 3,440,480 4.49 4.49 4.26 121,700 119,100 0.1
17/05/2012
4.49
 1,331,490 4.57 4.65 4.49 40,200 47,990 -0.2
16/05/2012
4.57
 1,682,120 4.49 4.59 4.45 5,000 17,300 -0.3
15/05/2012
4.49
 2,762,020 4.59 4.67 4.45 396,480 423,200 -0.6
14/05/2012
4.59
 3,147,110 4.81 4.83 4.59 27,450 6,700 0.5
11/05/2012
4.81
 2,518,890 4.91 4.93 4.75 1,227,310 1,211,000 0.4
10/05/2012
4.91
 2,295,540 4.98 5.06 4.87 826,400 825,000 0.0
09/05/2012
4.98
 1,881,230 4.98 5.08 4.89 1,080 5,280 -0.1
08/05/2012
4.98
 2,693,330 5.00 5.10 4.93 64,930 87,450 -0.5
07/05/2012
5.00
 2,964,030 4.77 5.00 4.85 0 27,310 -0.7
04/05/2012
4.77
 2,896,240 4.63 4.79 4.65 3,600 6,400 -0.1
03/05/2012
4.63
 2,512,450 4.53 4.67 4.49 92,650 50,910 1.0
02/05/2012
4.53
 2,016,260 4.69 4.73 4.53 17,160 5,100 0.3
27/04/2012
4.69
 1,599,010 4.65 4.73 4.59 19,270 0 0.4
26/04/2012
4.65
 2,173,900 4.75 4.77 4.63 20,510 3,600 0.4
25/04/2012
4.75
 3,025,750 4.55 4.77 4.59 62,770 42,650 0.5
24/04/2012
4.55
 2,079,840 4.45 4.55 4.38 36,030 17,160 0.4
23/04/2012
4.45
 2,330,770 4.43 4.55 4.40 1,029,150 1,042,270 -0.3
20/04/2012
4.43
 3,352,770 4.40 4.49 4.30 10,490 20,510 -0.2
19/04/2012
4.40
 3,650,260 4.63 4.63 4.40 30,800 62,770 -0.6
18/04/2012
4.63
 3,203,230 4.71 4.81 4.61 34,070 56,030 -0.5
17/04/2012
4.71
 3,643,340 4.49 4.71 4.61 16,830 6,150 0.2
16/04/2012
4.49
 3,532,890 4.28 4.49 4.28 65,470 10,490 1.2
13/04/2012
4.28
 4,258,960 4.30 4.43 4.22 0 30,800 -0.6
12/04/2012
4.30
 3,057,380 4.26 4.40 4.24 4,000 14,070 -0.2
11/04/2012
4.26
 2,549,040 4.14 4.32 4.18 16,900 16,830 0.0
10/04/2012
4.14
 3,122,220 4.24 4.36 4.14 4,900 48,570 -0.9
09/04/2012
4.24
 2,049,510 4.12 4.24 4.14 5,320 0 0.1
06/04/2012
4.12
 2,741,350 4.08 4.22 4.08 8,700 4,000 0.1
05/04/2012
4.08
 3,400,130 3.89 4.08 3.85 12,690 16,900 -0.1
04/04/2012
3.89
 1,557,690 3.94 4.04 3.85 0 4,900 -0.1
03/04/2012
3.94
 1,736,590 3.75 3.94 3.75 11,570 5,320 0.1
30/03/2012
3.75
 1,818,760 3.81 3.83 3.71 33,290 40,300 -0.1
29/03/2012
3.81
 2,237,040 3.96 4.00 3.79 21,000 12,690 0.2
28/03/2012
3.96
 2,397,360 3.96 3.96 3.79 670 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |