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)
19/04/2012
5.64
 3,650,260 5.93 5.93 5.64 30,800 62,770 -0.6
18/04/2012
5.93
 3,203,230 6.03 6.16 5.90 34,070 56,030 -0.5
17/04/2012
6.03
 3,643,340 5.75 6.03 5.90 16,830 6,150 0.2
16/04/2012
5.75
 3,532,890 5.49 5.75 5.49 65,470 10,490 1.2
13/04/2012
5.49
 4,258,960 5.51 5.67 5.41 0 30,800 -0.6
12/04/2012
5.51
 3,057,380 5.46 5.64 5.43 4,000 14,070 -0.2
11/04/2012
5.46
 2,549,040 5.30 5.54 5.35 16,900 16,830 0.0
10/04/2012
5.30
 3,122,220 5.43 5.59 5.30 4,900 48,570 -0.9
09/04/2012
5.43
 2,049,510 5.28 5.43 5.30 5,320 0 0.1
06/04/2012
5.28
 2,741,350 5.22 5.41 5.22 8,700 4,000 0.1
05/04/2012
5.22
 3,400,130 4.99 5.22 4.94 12,690 16,900 -0.1
04/04/2012
4.99
 1,557,690 5.04 5.17 4.94 0 4,900 -0.1
03/04/2012
5.04
 1,736,590 4.81 5.04 4.81 11,570 5,320 0.1
30/03/2012
4.81
 1,818,760 4.88 4.91 4.75 33,290 40,300 -0.1
29/03/2012
4.88
 2,237,040 5.07 5.12 4.86 21,000 12,690 0.2
28/03/2012
5.07
 2,397,360 5.07 5.07 4.86 670 0 0.0
27/03/2012
5.07
 3,452,400 5.33 5.33 5.07 731,000 681,570 1.1
26/03/2012
5.33
 2,511,360 5.41 5.46 5.33 20,600 1,690 0.4
23/03/2012
5.41
 2,609,850 5.22 5.46 5.22 11,000 21,000 -0.2
22/03/2012
5.22
 2,388,550 5.33 5.41 5.20 25,120 670 0.5
21/03/2012
5.33
 2,955,280 5.25 5.51 5.28 8,570 61,000 -1.1
20/03/2012
5.25
 2,018,790 5.09 5.25 5.07 20,000 20,600 -0
19/03/2012
5.09
 2,384,540 5.04 5.20 4.96 17,680 11,000 0.1
16/03/2012
5.04
 5,713,320 4.81 5.04 4.88 2,500 25,120 -0.4
15/03/2012
4.81
 2,296,240 4.60 4.81 4.52 500 8,570 -0.1
14/03/2012
4.60
 1,321,850 4.68 4.75 4.60 25,600 20,000 0.1
13/03/2012
4.68
 1,159,950 4.52 4.68 4.52 45,500 37,680 0.1
12/03/2012
4.52
 1,860,410 4.65 4.68 4.47 158,850 2,500 2.9
09/03/2012
4.65
 2,002,440 4.75 4.83 4.57 33,400 500 0.6
08/03/2012
4.75
 2,747,910 4.99 4.99 4.75 84,560 102,670 -0.3
07/03/2012
4.99
 2,220,900 4.96 4.99 4.81 9,960 25,500 -0.3
06/03/2012
4.96
 5,665,620 5.04 5.28 4.86 33,410 178,850 -2.8
05/03/2012
5.04
 1,321,770 4.81 5.04 5.02 360,640 371,960 -0.2
02/03/2012
4.81
 2,699,490 4.60 4.81 4.60 132,220 7,450 2.3
01/03/2012
4.60
 1,061,720 4.57 4.65 4.49 101,270 40,000 1.1
29/02/2012
4.57
 1,953,800 4.52 4.60 4.44 3,000 13,410 -0.2
28/02/2012
4.52
 2,321,460 4.75 4.78 4.52 3,330 22,080 -0.3
27/02/2012
4.75
 2,047,640 4.57 4.78 4.57 245,240 132,220 2.1
24/02/2012
4.57
 2,322,950 4.70 4.83 4.57 1,010 71,270 -1.3
23/02/2012
4.70
 2,978,000 4.49 4.70 4.49 7,550 3,000 0.1
22/02/2012
4.49
 2,388,450 4.28 4.49 4.23 114,570 103,330 0.2
21/02/2012
4.28
 2,734,550 4.26 4.47 4.23 219,400 445,240 -3.7
20/02/2012
4.26
 2,624,800 4.07 4.26 4.15 6,750 1,010 0.1
17/02/2012
4.07
 1,087,700 3.94 4.07 3.97 26,520 7,550 0.3
16/02/2012
3.94
 815,180 3.92 4.00 3.89 196,640 92,570 1.6
15/02/2012
3.92
 945,240 4.00 4.00 3.87 137,410 19,400 1.8
14/02/2012
4.00
 865,590 3.87 4.00 3.87 3,490 6,750 -0.0
13/02/2012
3.87
 1,014,370 3.97 3.97 3.87 21,040 26,520 -0.1
10/02/2012
3.97
 1,740,290 4.15 4.15 3.97 108,560 218,640 -1.7
09/02/2012
4.15
 1,306,000 4.26 4.31 4.13 2,240 137,410 -2.2
08/02/2012
4.26
 2,248,550 4.10 4.28 4.10 999,610 3,490 16.1
07/02/2012
4.10
 1,627,960 4.05 4.15 4.00 553,510 1,040 8.6
06/02/2012
4.05
 1,155,640 4.10 4.13 3.97 375,810 8,560 5.7
03/02/2012
4.10
 2,652,870 4.15 4.28 4.05 830,050 2,240 13.4
02/02/2012
4.15
 1,128,460 3.97 4.15 4.05 34,440 152,240 -1.9
01/02/2012
3.97
 1,078,080 3.94 4.02 3.87 92,160 62,500 0.4
31/01/2012
3.94
 1,766,040 3.92 4.10 3.94 435,600 30,080 6.3
30/01/2012
3.92
 1,821,470 3.74 3.92 3.68 820,820 224,130 8.8
20/01/2012
3.74
 1,266,230 3.76 3.81 3.71 641,930 30,830 8.8
19/01/2012
3.76
 784,840 3.60 3.76 3.63 180 19,750 -0.3
18/01/2012
3.60
 381,870 3.58 3.63 3.55 4,520 1,020 0.0
17/01/2012
3.58
 800,580 3.66 3.68 3.55 11,270 7,350 0.1
16/01/2012
3.66
 1,529,380 3.55 3.71 3.58 11,700 81,950 -1.0
13/01/2012
3.55
 771,240 3.45 3.55 3.45 14,050 15,500 -0.0
12/01/2012
3.45
 405,960 3.50 3.50 3.40 40,150 5,200 0.5
11/01/2012
3.50
 846,870 3.50 3.60 3.47 227,400 140 3.1
10/01/2012
3.50
 1,566,400 3.34 3.50 3.32 201,700 39,140 2.1
09/01/2012
3.34
 849,080 3.27 3.34 3.13 316,220 161,060 2.0
06/01/2012
3.27
 1,347,880 3.42 3.42 3.27 189,050 791,240 -7.6
05/01/2012
3.42
 848,330 3.47 3.47 3.40 113,100 558,270 -5.8
04/01/2012
3.47
 609,360 3.53 3.58 3.40 36,970 356,500 -4.2
03/01/2012
3.53
 347,440 3.58 3.66 3.53 2,150 1,960 0.0
30/12/2011
3.58
 685,550 3.55 3.68 3.55 168,090 4,100 2.3
29/12/2011
3.55
 551,890 3.60 3.60 3.50 203,880 800 2.7
28/12/2011
3.60
 626,200 3.45 3.60 3.40 17,230 76,100 -0.8
27/12/2011
3.45
 1,168,860 3.58 3.58 3.42 83,960 106,800 -0.3
26/12/2011
3.58
 676,420 3.66 3.68 3.58 62,660 105,150 -0.6
23/12/2011
3.66
 742,230 3.68 3.68 3.55 47,600 88,560 -0.6
22/12/2011
3.68
 1,255,020 3.87 3.87 3.68 78,100 388,000 -4.5
21/12/2011
3.87
 374,290 3.84 3.92 3.81 53,550 107,000 -0.8
20/12/2011
3.84
 769,500 3.94 3.94 3.84 162,220 285,980 -1.8
19/12/2011
3.94
 610,430 4.00 4.00 3.92 118,300 202,390 -1.3
16/12/2011
4.00
 973,200 3.92 4.05 3.92 41,970 5,930 0.6
15/12/2011
3.92
 1,606,290 4.02 4.02 3.84 119,940 519,850 -6.0
14/12/2011
4.02
 1,128,340 4.15 4.18 4.02 201,490 69,680 2.1
13/12/2011
4.15
 614,770 4.21 4.23 4.15 1,980 56,340 -0.9
12/12/2011
4.21
 822,620 4.26 4.26 4.21 28,600 210,000 -2.9
09/12/2011
4.26
 962,350 4.34 4.34 4.23 5,590 10,620 -0.1
08/12/2011
4.34
 696,040 4.44 4.47 4.34 0 9,500 -0.2
07/12/2011
4.44
 691,510 4.49 4.52 4.41 22,090 13,460 0.1
06/12/2011
4.49
 1,238,720 4.52 4.65 4.49 134,000 35,900 1.7
05/12/2011
4.52
 1,859,830 4.31 4.52 4.36 29,500 255,000 -3.9
02/12/2011
4.31
 626,430 4.23 4.31 4.26 30,760 500 0.5
01/12/2011
4.23
 489,910 4.21 4.28 4.21 142,760 96,300 0.8
30/11/2011
4.21
 461,700 4.26 4.28 4.21 85,210 32,000 0.9
29/11/2011
4.26
 291,010 4.28 4.31 4.26 70,080 26,830 0.7
28/11/2011
4.28
 1,128,970 4.23 4.41 4.28 600 482,070 -8.0
25/11/2011
4.23
 289,030 4.23 4.26 4.21 54,050 34,500 0.3
24/11/2011
4.23
 380,780 4.31 4.31 4.21 8,000 208,320 -3.3
23/11/2011
4.31
 805,480 4.28 4.39 4.26 60,630 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |