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
(2024-08-20) 		0.95 2.91% 271,471,900 13,485,290 453.6
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 544,179,000 -6,048,120 -158.3
29.60
34.65
33.60
3 tháng
(2024-06-21) 		-1.90 -5.35% 741,504,500 -12,025,984 -363.8
29.60
35.50
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,755,819,000 -27,289,372 -934.0
29.60
39.15
33.60
12 tháng
(2023-09-25) 		3.25 10.71% 4,704,114,500 -21,682,782 -681.0
25.75
39.15
33.60
24 tháng
(2022-09-30) 		14.55 76.38% 9,606,628,500 117,394,713 1,757.3
13.37
39.15
33.60
36 tháng
(2021-10-05) 		-1.52 -4.32% 13,408,215,000 33,728,322 -1,740.1
13.37
48.59
33.60
60 tháng
(2019-10-16) 		23.40 229.28% 17,241,585,010 -52,950,392 -3,891.5
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)
04/07/2011
4.28
 943,150 4.26 4.31 4.21 37,290 197,490 -2.8
01/07/2011
4.26
 1,937,000 4.38 4.38 4.23 16,410 276,590 -4.5
30/06/2011
4.38
 1,451,920 4.48 4.53 4.38 31,100 163,870 -2.4
29/06/2011
4.48
 1,308,270 4.53 4.53 4.43 48,100 149,100 -1.8
28/06/2011
4.53
 1,242,640 4.63 4.65 4.53 34,960 81,180 -0.8
27/06/2011
4.63
 804,270 4.65 4.68 4.63 52,400 32,500 0.4
24/06/2011
4.65
 787,590 4.61 4.68 4.56 97,020 2,000 1.8
23/06/2011
4.61
 990,360 4.70 4.70 4.58 206,330 1,350 3.8
22/06/2011
4.70
 1,554,330 4.70 4.83 4.63 87,340 66,040 0.4
21/06/2011
4.70
 2,342,780 4.48 4.70 4.38 393,200 461,480 -1.0
20/06/2011
4.48
 3,561,680 4.70 4.70 4.48 78,950 617,520 -9.8
17/06/2011
4.70
 3,063,270 4.93 4.93 4.70 85,730 134,100 -0.9
16/06/2011
4.93
 2,616,580 4.70 4.93 4.63 149,620 21,660 2.5
15/06/2011
4.70
 4,014,530 4.95 4.95 4.70 335,820 165,800 3.3
14/06/2011
4.95
 4,890,440 5.13 5.37 4.95 159,260 96,000 1.3
13/06/2011
5.13
 2,460,250 5.05 5.17 4.95 34,590 29,670 0.1
10/06/2011
5.05
 5,399,770 4.83 5.05 4.95 70,510 66,960 0.1
09/06/2011
4.83
 2,767,820 4.73 4.90 4.68 343,990 221,010 2.3
08/06/2011
4.73
 3,110,470 4.80 4.95 4.70 434,880 260,100 3.4
07/06/2011
4.80
 3,701,910 4.58 4.80 4.73 619,110 358,560 5.1
06/06/2011
4.58
 2,031,220 4.43 4.58 4.31 208,430 31,270 3.2
03/06/2011
4.43
 5,992,510 4.46 4.68 4.36 725,970 84,940 12.0
02/06/2011
4.46
 1,646,120 4.26 4.46 4.38 475,050 618,350 -2.6
01/06/2011
4.26
 1,804,810 4.06 4.26 4.01 65,060 59,950 0.1
31/05/2011
4.06
 1,985,840 4.16 4.16 3.96 275,390 870,700 -9.7
30/05/2011
4.16
 2,147,710 4.36 4.38 4.16 290,660 27,150 4.5
27/05/2011
4.36
 2,585,690 4.16 4.36 4.16 128,330 452,650 -5.5
26/05/2011
4.16
 3,426,260 3.96 4.16 3.76 880,050 658,550 3.5
25/05/2011
3.96
 1,635,020 4.16 4.16 3.96 476,000 243,580 3.7
24/05/2011
4.16
 3,139,520 4.36 4.36 4.16 286,500 690,100 -6.9
23/05/2011
4.36
 2,351,830 4.58 4.58 4.36 363,090 415,200 -1.0
20/05/2011
4.58
 1,519,290 4.73 4.73 4.58 306,600 547,240 -4.5
19/05/2011
4.73
 1,066,980 4.78 4.83 4.73 96,650 112,140 -0.3
18/05/2011
4.78
 1,660,160 4.80 4.83 4.70 130,920 514,440 -7.4
17/05/2011
4.80
 1,124,830 4.90 4.93 4.80 40,800 168,750 -2.5
16/05/2011
4.90
 1,089,750 5.00 5.03 4.90 79,800 67,520 0.2
13/05/2011
5.00
 876,410 5.00 5.05 5.00 130,160 32,690 2.0
12/05/2011
5.00
 710,280 5.00 5.05 4.98 15,200 270,840 -5.2
11/05/2011
5.00
 862,270 5.08 5.08 5.00 60,900 225,760 -3.3
10/05/2011
5.08
 808,200 5.13 5.17 5.08 129,300 136,400 -0.2
09/05/2011
5.13
 1,874,060 5.00 5.15 5.00 513,560 311,600 4.2
06/05/2011
5.00
 877,840 4.95 5.00 4.93 158,210 150,280 0.2
05/05/2011
4.95
 1,000,480 5.08 5.08 4.93 55,770 64,380 -0.2
04/05/2011
5.08
 1,214,360 5.08 5.15 5.05 615,600 96,340 10.7
29/04/2011
5.08
 1,572,120 5.00 5.15 4.98 203,900 79,020 2.6
28/04/2011
5.00
 1,055,170 5.00 5.05 4.95 256,460 277,620 -0.4
27/04/2011
5.00
 1,492,910 4.90 5.05 4.90 613,450 46,410 11.4
26/04/2011
4.90
 1,560,440 5.00 5.15 4.88 428,500 23,920 8.1
25/04/2011
5.00
 1,217,870 4.78 5.00 4.85 182,700 770,000 -11.5
22/04/2011
4.78
 1,379,640 4.88 4.93 4.70 118,650 65,400 1.0
21/04/2011
4.88
 908,560 5.03 5.05 4.88 60,150 163,360 -2.1
20/04/2011
5.03
 654,260 4.98 5.03 4.95 32,230 82,500 -1.0
19/04/2011
4.98
 1,618,300 5.05 5.10 4.90 32,820 140,900 -2.1
18/04/2011
5.05
 160,370 5.27 5.27 5.05 6,960 20,610 -0.3
15/04/2011
5.27
 1,638,240 5.37 5.40 5.27 212,850 160,320 1.1
14/04/2011
5.37
 680,240 5.45 5.47 5.37 194,120 135,420 1.3
13/04/2011
5.45
 824,120 5.45 5.50 5.40 220,440 103,820 2.6
08/04/2011
5.45
 640,310 5.52 5.52 5.45 155,270 4,360 3.3
07/04/2011
5.52
 1,129,850 5.60 5.67 5.52 321,170 123,750 4.4
06/04/2011
5.60
 1,303,680 5.35 5.60 5.35 65,270 247,500 -4.0
05/04/2011
5.35
 1,098,880 5.35 5.42 5.32 66,640 18,660 1.0
04/04/2011
5.35
 1,444,280 5.50 5.50 5.35 29,760 54,690 -0.5
01/04/2011
5.50
 1,284,140 5.57 5.57 5.50 43,520 20,000 0.5
31/03/2011
5.57
 1,294,210 5.55 5.69 5.57 634,820 158,090 10.8
30/03/2011
5.55
 1,665,750 5.67 5.67 5.47 132,200 201,040 -1.5
29/03/2011
5.67
 2,336,130 5.84 5.89 5.57 38,230 0 0.9
28/03/2011
5.84
 1,338,660 5.84 5.97 5.82 146,930 182,740 -0.9
25/03/2011
5.84
 1,268,240 5.92 5.94 5.79 124,430 32,000 2.2
24/03/2011
5.92
 1,711,250 6.07 6.09 5.92 2,010 223,200 -5.4
23/03/2011
6.07
 1,528,540 5.87 6.07 5.84 77,070 121,900 -1.1
22/03/2011
5.87
 1,946,080 6.14 6.14 5.87 30,950 42,000 -0.3
21/03/2011
6.14
 2,408,570 6.19 6.36 6.14 138,990 102,460 0.9
18/03/2011
6.19
 3,335,320 5.92 6.19 5.87 35,330 205,100 -4.1
17/03/2011
5.92
 1,871,780 5.89 6.14 5.87 70,700 103,900 -0.8
16/03/2011
5.89
 1,832,790 5.84 5.97 5.79 120,020 51,330 1.6
15/03/2011
5.84
 1,974,600 5.87 5.99 5.72 618,750 245,400 8.8
14/03/2011
5.87
 6,846,560 5.82 6.09 5.67 522,280 82,360 10.5
11/03/2011
5.82
 630,750 5.55 5.82 5.82 241,000 249,390 -0.2
10/03/2011
5.55
 1,394,550 5.30 5.55 5.30 5,300 116,000 -2.4
09/03/2011
5.30
 1,866,260 5.47 5.47 5.20 129,420 2,000 2.8
08/03/2011
5.47
 1,701,140 5.57 5.62 5.47 239,950 3,000 5.3
07/03/2011
5.57
 1,688,300 5.52 5.65 5.55 1,100 168,000 -3.8
04/03/2011
5.52
 2,099,190 5.45 5.55 5.40 68,070 320,780 -5.6
03/03/2011
5.45
 3,102,450 5.69 5.69 5.45 169,160 294,130 -2.8
02/03/2011
5.69
 3,613,510 5.99 5.99 5.69 199,920 715,560 -11.8
01/03/2011
5.99
 1,825,830 6.04 6.04 5.92 2,540 117,080 -2.8
28/02/2011
6.04
 2,307,230 6.24 6.29 6.04 227,680 382,200 -3.8
25/02/2011
6.24
 2,197,230 6.07 6.24 6.04 99,430 250,920 -3.8
24/02/2011
6.07
 3,686,110 6.09 6.12 5.79 629,830 38,030 14.3
23/02/2011
6.09
 2,170,820 6.07 6.24 6.02 34,570 382,770 -8.6
22/02/2011
6.07
 5,445,260 6.36 6.36 6.07 183,230 1,649,070 -36.2
21/02/2011
6.36
 1,953,790 6.69 6.69 6.36 94,660 206,700 -2.9
18/02/2011
6.69
 2,369,270 6.96 6.96 6.66 16,600 405,670 -10.6
17/02/2011
6.96
 2,733,260 7.08 7.08 6.83 176,400 130,070 1.3
16/02/2011
7.08
 1,798,060 7.23 7.23 7.08 19,090 468,920 -13.0
15/02/2011
7.23
 1,889,930 7.30 7.30 7.16 82,800 263,010 -5.2
14/02/2011
7.30
 1,050,090 7.38 7.43 7.28 53,040 228,050 -5.2
11/02/2011
7.38
 1,035,260 7.40 7.45 7.30 6,350 235,340 -6.8
10/02/2011
7.40
 1,288,420 7.40 7.53 7.38 281,820 185,900 2.9
09/02/2011
7.40
 1,579,680 7.40 7.73 7.40 18,380 164,920 -4.4

Chính sách bảo mật | Điều khoản sử dụng |