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)
08/02/2011
7.40
 874,590 7.38 7.45 7.38 143,680 66,700 2.3
28/01/2011
7.38
 1,223,550 7.38 7.50 7.35 106,570 39,220 2.0
27/01/2011
7.38
 1,367,640 7.16 7.43 7.18 300,300 70,800 6.7
26/01/2011
7.16
 860,750 7.03 7.23 7.03 23,870 33,400 -0.3
25/01/2011
7.03
 2,339,530 7.13 7.16 7.01 277,450 24,880 7.2
24/01/2011
7.13
 2,419,480 7.33 7.40 7.11 34,350 295,810 -7.6
21/01/2011
7.33
 2,505,790 7.33 7.50 7.30 25,160 103,950 -2.3
20/01/2011
7.33
 1,426,120 7.40 7.50 7.33 8,500 84,180 -2.3
19/01/2011
7.40
 2,121,730 7.40 7.58 7.30 155,090 11,600 4.3
18/01/2011
7.40
 1,614,080 7.53 7.63 7.40 34,030 29,940 0.1
17/01/2011
7.53
 2,570,450 7.50 7.77 7.48 113,530 311,500 -6.1
14/01/2011
7.50
 1,481,200 7.40 7.50 7.35 82,250 50,000 1.0
13/01/2011
7.40
 1,703,400 7.30 7.53 7.28 85,000 13,000 2.2
12/01/2011
7.30
 1,790,810 7.18 7.38 7.18 27,990 133,520 -3.1
11/01/2011
7.18
 3,345,610 7.50 7.50 7.18 116,020 213,070 -2.9
10/01/2011
7.50
 2,135,120 7.70 7.70 7.45 8,380 107,930 -3.0
07/01/2011
7.70
 1,555,480 7.73 7.85 7.70 250,630 3,500 7.7
06/01/2011
7.73
 1,844,330 7.75 7.80 7.63 154,720 1,050 4.8
05/01/2011
7.75
 2,427,920 7.97 8.00 7.75 158,650 23,300 4.3
04/01/2011
7.97
 1,467,250 7.92 8.10 7.95 22,000 7,860 0.5
31/12/2010
7.92
 2,155,610 7.85 8.05 7.85 58,000 78,310 -0.6
30/12/2010
7.85
 1,548,200 7.95 8.02 7.85 68,200 94,600 -0.9
29/12/2010
7.95
 3,569,810 8.05 8.32 7.95 115,700 124,600 -0.3
28/12/2010
8.05
 4,206,640 7.68 8.05 7.70 129,140 138,420 -0.4
27/12/2010
7.68
 1,500,580 7.68 7.77 7.60 194,600 96,700 3.0
24/12/2010
7.68
 2,156,700 7.60 7.85 7.48 148,340 100,060 1.5
23/12/2010
7.60
 3,429,040 7.70 7.80 7.55 147,770 73,760 2.3
22/12/2010
7.70
 4,149,380 7.87 8.12 7.70 537,500 269,820 8.6
21/12/2010
7.87
 5,396,400 7.85 8.12 7.50 432,560 238,670 6.3
20/12/2010
7.85
 4,441,760 7.90 8.25 7.85 35,750 706,110 -21.9
17/12/2010
7.90
 3,855,110 7.53 7.90 7.53 50,520 203,310 -4.8
16/12/2010
7.53
 5,291,770 7.90 7.90 7.53 709,570 51,730 20.2
15/12/2010
7.90
 5,398,520 7.68 8.05 7.70 489,690 351,620 4.5
14/12/2010
7.68
 10,586,400 7.68 8.05 7.45 685,240 276,060 13.1
13/12/2010
7.68
 450,490 7.33 7.68 7.68 203,600 205,770 -0.1
10/12/2010
7.33
 4,610,890 6.98 7.33 7.08 222,390 193,340 0.9
09/12/2010
6.98
 3,707,280 6.66 6.98 6.59 278,780 177,300 2.6
08/12/2010
6.66
 5,362,250 7.01 7.18 6.66 604,020 478,800 3.5
07/12/2010
7.01
 6,080,210 7.23 7.48 7.01 646,870 477,870 4.9
06/12/2010
7.23
 7,155,230 6.91 7.23 7.13 1,186,710 882,150 8.9
03/12/2010
6.91
 1,467,970 6.59 6.91 6.91 46,960 103,550 -1.6
02/12/2010
6.59
 4,262,590 6.29 6.59 6.34 655,240 524,090 3.2
01/12/2010
6.29
 3,318,670 6.12 6.39 6.04 556,560 76,900 12.2
30/11/2010
6.12
 4,017,280 5.84 6.12 6.07 531,100 113,240 10.3
29/11/2010
5.84
 1,483,170 5.57 5.84 5.52 68,910 308,960 -5.6
26/11/2010
5.57
 1,113,070 5.57 5.67 5.52 337,940 582,400 -5.5
25/11/2010
5.57
 1,285,250 5.45 5.67 5.50 29,330 43,200 -0.3
24/11/2010
5.45
 816,190 5.50 5.55 5.40 10,050 50,000 -0.9
23/11/2010
5.50
 842,970 5.40 5.52 5.42 3,700 156,000 -3.4
22/11/2010
5.40
 952,840 5.50 5.50 5.35 247,230 153,050 2.0
19/11/2010
5.50
 884,830 5.60 5.67 5.50 135,290 184,400 -1.1
18/11/2010
5.60
 1,258,500 5.47 5.69 5.55 92,430 179,290 -2.0
17/11/2010
5.47
 1,308,090 5.47 5.60 5.45 465,670 465,410 -0.0
16/11/2010
5.47
 1,571,940 5.65 5.69 5.45 82,550 492,970 -9.1
15/11/2010
5.65
 1,415,140 5.82 5.89 5.65 271,510 302,010 -0.7
12/11/2010
5.82
 2,492,820 5.92 5.92 5.65 60,310 637,410 -13.3
11/11/2010
5.92
 1,018,770 5.97 6.02 5.92 138,600 0 3.3
10/11/2010
5.97
 1,259,580 6.02 6.04 5.94 156,800 198,090 -1.0
09/11/2010
6.02
 1,154,550 6.19 6.19 6.02 614,420 471,320 3.5
08/11/2010
6.19
 2,913,770 6.12 6.34 6.12 509,570 262,740 6.2
05/11/2010
6.12
 1,907,380 5.89 6.17 5.94 715,880 49,270 16.4
04/11/2010
5.89
 483,540 5.82 5.97 5.82 9,500 11,800 -0.1
03/11/2010
5.82
 807,000 5.94 5.97 5.82 19,090 158,780 -3.3
02/11/2010
5.94
 1,489,260 6.07 6.07 5.92 107,710 563,500 -11.0
01/11/2010
6.07
 511,030 6.12 6.14 6.07 7,960 40,910 -0.8
29/10/2010
6.12
 708,690 6.09 6.19 6.09 330,350 340,380 -0.3
28/10/2010
6.09
 438,510 6.12 6.19 6.09 127,410 0 3.2
27/10/2010
6.12
 814,820 6.24 6.26 6.12 167,770 35,300 3.3
26/10/2010
6.24
 1,539,600 6.02 6.31 6.07 107,680 5,280 2.6
25/10/2010
6.02
 671,750 5.99 6.07 5.94 87,370 1,600 2.1
22/10/2010
5.99
 539,430 5.99 6.07 5.97 76,680 66,200 0.2
21/10/2010
5.99
 663,770 5.99 6.19 5.99 57,500 1,000 1.4
20/10/2010
5.99
 1,050,480 6.26 6.26 5.99 20,560 53,530 -0.8
19/10/2010
6.26
 1,013,470 6.34 6.39 6.21 199,340 2,000 5.0
18/10/2010
6.34
 487,790 6.34 6.44 6.34 42,650 4,000 1.0
15/10/2010
6.34
 436,050 6.36 6.44 6.34 22,050 25,860 -0.1
14/10/2010
6.36
 392,660 6.41 6.54 6.36 98,800 20,120 2.1
13/10/2010
6.41
 492,690 6.39 6.44 6.29 39,010 51,500 -0.3
12/10/2010
6.39
 740,090 6.49 6.49 6.36 56,200 2,690 1.4
11/10/2010
6.49
 317,430 6.54 6.56 6.49 210 350 -0.0
08/10/2010
6.54
 532,190 6.59 6.64 6.51 21,020 17,890 0.1
07/10/2010
6.59
 958,280 6.69 6.76 6.56 194,710 1,720 5.2
06/10/2010
6.69
 946,690 6.61 6.73 6.56 58,220 1,860 1.5
05/10/2010
6.61
 1,066,680 6.36 6.61 6.21 45,530 52,880 -0.2
04/10/2010
6.36
 1,078,390 6.59 6.61 6.36 101,160 0 2.6
01/10/2010
6.59
 646,680 6.66 6.71 6.59 68,350 72,290 -0.1
30/09/2010
6.66
 676,740 6.69 6.69 6.64 171,300 1,230 4.6
29/09/2010
6.69
 707,510 6.78 6.81 6.69 27,930 98,960 -1.9
28/09/2010
6.78
 927,160 6.81 6.93 6.78 122,090 236,270 -3.1
27/09/2010
6.81
 631,110 6.83 6.91 6.81 187,570 7,560 5.0
24/09/2010
6.83
 937,770 6.76 6.86 6.76 247,960 220,600 0.8
23/09/2010
6.76
 1,382,200 6.88 6.88 6.66 162,340 30,000 3.6
22/09/2010
6.88
 513,040 6.93 6.98 6.86 22,270 126,100 -2.9
21/09/2010
6.93
 848,090 6.98 7.01 6.91 128,360 64,250 1.8
20/09/2010
6.98
 1,172,540 7.03 7.23 6.98 2,610 63,390 -1.7
17/09/2010
7.03
 1,819,850 6.71 7.03 6.76 39,440 455,300 -11.7
16/09/2010
6.71
 750,560 6.69 6.76 6.66 198,800 137,100 1.7
15/09/2010
6.69
 1,050,770 6.76 6.78 6.64 306,270 85,680 6.0
14/09/2010
6.76
 1,036,940 6.64 6.81 6.64 165,100 157,590 0.2
13/09/2010
6.64
 1,439,520 6.83 6.88 6.59 158,530 165,530 -0.2

Chính sách bảo mật | Điều khoản sử dụng |