CTCP Chứng khoán SSI (ssi)

24.40
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
(2024-12-17) 		-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)
26/03/2012
4.16
 2,511,360 4.22 4.26 4.16 20,600 1,690 0.4
23/03/2012
4.22
 2,609,850 4.08 4.26 4.08 11,000 21,000 -0.2
22/03/2012
4.08
 2,388,550 4.16 4.22 4.06 25,120 670 0.5
21/03/2012
4.16
 2,955,280 4.10 4.30 4.12 8,570 61,000 -1.1
20/03/2012
4.10
 2,018,790 3.98 4.10 3.96 20,000 20,600 -0
19/03/2012
3.98
 2,384,540 3.94 4.06 3.87 17,680 11,000 0.1
16/03/2012
3.94
 5,713,320 3.75 3.94 3.81 2,500 25,120 -0.4
15/03/2012
3.75
 2,296,240 3.59 3.75 3.53 500 8,570 -0.1
14/03/2012
3.59
 1,321,850 3.65 3.71 3.59 25,600 20,000 0.1
13/03/2012
3.65
 1,159,950 3.53 3.65 3.53 45,500 37,680 0.1
12/03/2012
3.53
 1,860,410 3.63 3.65 3.49 158,850 2,500 2.9
09/03/2012
3.63
 2,002,440 3.71 3.77 3.57 33,400 500 0.6
08/03/2012
3.71
 2,747,910 3.89 3.89 3.71 84,560 102,670 -0.3
07/03/2012
3.89
 2,220,900 3.87 3.89 3.75 9,960 25,500 -0.3
06/03/2012
3.87
 5,665,620 3.94 4.12 3.79 33,410 178,850 -2.8
05/03/2012
3.94
 1,321,770 3.75 3.94 3.92 360,640 371,960 -0.2
02/03/2012
3.75
 2,699,490 3.59 3.75 3.59 132,220 7,450 2.3
01/03/2012
3.59
 1,061,720 3.57 3.63 3.51 101,270 40,000 1.1
29/02/2012
3.57
 1,953,800 3.53 3.59 3.47 3,000 13,410 -0.2
28/02/2012
3.53
 2,321,460 3.71 3.73 3.53 3,330 22,080 -0.3
27/02/2012
3.71
 2,047,640 3.57 3.73 3.57 245,240 132,220 2.1
24/02/2012
3.57
 2,322,950 3.67 3.77 3.57 1,010 71,270 -1.3
23/02/2012
3.67
 2,978,000 3.51 3.67 3.51 7,550 3,000 0.1
22/02/2012
3.51
 2,388,450 3.34 3.51 3.30 114,570 103,330 0.2
21/02/2012
3.34
 2,734,550 3.32 3.49 3.30 219,400 445,240 -3.7
20/02/2012
3.32
 2,624,800 3.18 3.32 3.24 6,750 1,010 0.1
17/02/2012
3.18
 1,087,700 3.08 3.18 3.10 26,520 7,550 0.3
16/02/2012
3.08
 815,180 3.06 3.12 3.04 196,640 92,570 1.6
15/02/2012
3.06
 945,240 3.12 3.12 3.02 137,410 19,400 1.8
14/02/2012
3.12
 865,590 3.02 3.12 3.02 3,490 6,750 -0.0
13/02/2012
3.02
 1,014,370 3.10 3.10 3.02 21,040 26,520 -0.1
10/02/2012
3.10
 1,740,290 3.24 3.24 3.10 108,560 218,640 -1.7
09/02/2012
3.24
 1,306,000 3.32 3.36 3.22 2,240 137,410 -2.2
08/02/2012
3.32
 2,248,550 3.20 3.34 3.20 999,610 3,490 16.1
07/02/2012
3.20
 1,627,960 3.16 3.24 3.12 553,510 1,040 8.6
06/02/2012
3.16
 1,155,640 3.20 3.22 3.10 375,810 8,560 5.7
03/02/2012
3.20
 2,652,870 3.24 3.34 3.16 830,050 2,240 13.4
02/02/2012
3.24
 1,128,460 3.10 3.24 3.16 34,440 152,240 -1.9
01/02/2012
3.10
 1,078,080 3.08 3.14 3.02 92,160 62,500 0.4
31/01/2012
3.08
 1,766,040 3.06 3.20 3.08 435,600 30,080 6.3
30/01/2012
3.06
 1,821,470 2.92 3.06 2.88 820,820 224,130 8.8
20/01/2012
2.92
 1,266,230 2.94 2.98 2.90 641,930 30,830 8.8
19/01/2012
2.94
 784,840 2.81 2.94 2.83 180 19,750 -0.3
18/01/2012
2.81
 381,870 2.79 2.83 2.77 4,520 1,020 0.0
17/01/2012
2.79
 800,580 2.85 2.88 2.77 11,270 7,350 0.1
16/01/2012
2.85
 1,529,380 2.77 2.90 2.79 11,700 81,950 -1.0
13/01/2012
2.77
 771,240 2.69 2.77 2.69 14,050 15,500 -0.0
12/01/2012
2.69
 405,960 2.73 2.73 2.65 40,150 5,200 0.5
11/01/2012
2.73
 846,870 2.73 2.81 2.71 227,400 140 3.1
10/01/2012
2.73
 1,566,400 2.61 2.73 2.59 201,700 39,140 2.1
09/01/2012
2.61
 849,080 2.55 2.61 2.45 316,220 161,060 2.0
06/01/2012
2.55
 1,347,880 2.67 2.67 2.55 189,050 791,240 -7.6
05/01/2012
2.67
 848,330 2.71 2.71 2.65 113,100 558,270 -5.8
04/01/2012
2.71
 609,360 2.75 2.79 2.65 36,970 356,500 -4.2
03/01/2012
2.75
 347,440 2.79 2.85 2.75 2,150 1,960 0.0
30/12/2011
2.79
 685,550 2.77 2.88 2.77 168,090 4,100 2.3
29/12/2011
2.77
 551,890 2.81 2.81 2.73 203,880 800 2.7
28/12/2011
2.81
 626,200 2.69 2.81 2.65 17,230 76,100 -0.8
27/12/2011
2.69
 1,168,860 2.79 2.79 2.67 83,960 106,800 -0.3
26/12/2011
2.79
 676,420 2.85 2.88 2.79 62,660 105,150 -0.6
23/12/2011
2.85
 742,230 2.88 2.88 2.77 47,600 88,560 -0.6
22/12/2011
2.88
 1,255,020 3.02 3.02 2.88 78,100 388,000 -4.5
21/12/2011
3.02
 374,290 3.00 3.06 2.98 53,550 107,000 -0.8
20/12/2011
3.00
 769,500 3.08 3.08 3.00 162,220 285,980 -1.8
19/12/2011
3.08
 610,430 3.12 3.12 3.06 118,300 202,390 -1.3
16/12/2011
3.12
 973,200 3.06 3.16 3.06 41,970 5,930 0.6
15/12/2011
3.06
 1,606,290 3.14 3.14 3.00 119,940 519,850 -6.0
14/12/2011
3.14
 1,128,340 3.24 3.26 3.14 201,490 69,680 2.1
13/12/2011
3.24
 614,770 3.28 3.30 3.24 1,980 56,340 -0.9
12/12/2011
3.28
 822,620 3.32 3.32 3.28 28,600 210,000 -2.9
09/12/2011
3.32
 962,350 3.39 3.39 3.30 5,590 10,620 -0.1
08/12/2011
3.39
 696,040 3.47 3.49 3.39 0 9,500 -0.2
07/12/2011
3.47
 691,510 3.51 3.53 3.45 22,090 13,460 0.1
06/12/2011
3.51
 1,238,720 3.53 3.63 3.51 134,000 35,900 1.7
05/12/2011
3.53
 1,859,830 3.36 3.53 3.41 29,500 255,000 -3.9
02/12/2011
3.36
 626,430 3.30 3.36 3.32 30,760 500 0.5
01/12/2011
3.30
 489,910 3.28 3.34 3.28 142,760 96,300 0.8
30/11/2011
3.28
 461,700 3.32 3.34 3.28 85,210 32,000 0.9
29/11/2011
3.32
 291,010 3.34 3.36 3.32 70,080 26,830 0.7
28/11/2011
3.34
 1,128,970 3.30 3.45 3.34 600 482,070 -8.0
25/11/2011
3.30
 289,030 3.30 3.32 3.28 54,050 34,500 0.3
24/11/2011
3.30
 380,780 3.36 3.36 3.28 8,000 208,320 -3.3
23/11/2011
3.36
 805,480 3.34 3.43 3.32 60,630 0 1.0
22/11/2011
3.34
 656,300 3.28 3.34 3.24 125,430 58,610 1.1
21/11/2011
3.28
 315,930 3.32 3.34 3.28 40,900 35,000 0.1
18/11/2011
3.32
 571,810 3.32 3.32 3.28 66,780 51,100 0.3
17/11/2011
3.32
 428,800 3.39 3.41 3.32 17,300 7,000 0.2
16/11/2011
3.39
 608,470 3.28 3.41 3.30 1,620 97,500 -1.6
15/11/2011
3.28
 538,290 3.32 3.41 3.28 3,920 173,710 -2.8
14/11/2011
3.32
 826,050 3.41 3.41 3.28 140,320 230,280 -1.5
11/11/2011
3.41
 598,820 3.43 3.47 3.39 48,650 143,300 -1.6
10/11/2011
3.43
 1,284,350 3.53 3.53 3.43 350,010 956,170 -10.2
09/11/2011
3.53
 412,530 3.55 3.59 3.53 22,870 2,000 0.4
08/11/2011
3.55
 777,160 3.51 3.59 3.47 360 82,610 -1.4
07/11/2011
3.51
 757,000 3.55 3.57 3.49 26,550 12,920 0.2
04/11/2011
3.55
 674,350 3.57 3.63 3.55 16,800 7,100 0.2
03/11/2011
3.57
 862,000 3.61 3.65 3.53 181,560 15,000 2.9
02/11/2011
3.61
 794,190 3.73 3.73 3.61 132,050 43,360 1.6
01/11/2011
3.73
 939,210 3.77 3.81 3.69 242,000 39,120 3.7
31/10/2011
3.77
 2,262,170 3.69 3.87 3.77 404,280 145,570 4.9

Chính sách bảo mật | Điều khoản sử dụng |