CTCP Chứng khoán SSI (ssi)

24.40
0.25
(1.04%)
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)
09/06/2011
3.77
 2,767,820 3.69 3.83 3.65 343,990 221,010 2.3
08/06/2011
3.69
 3,110,470 3.75 3.87 3.67 434,880 260,100 3.4
07/06/2011
3.75
 3,701,910 3.58 3.75 3.69 619,110 358,560 5.1
06/06/2011
3.58
 2,031,220 3.46 3.58 3.36 208,430 31,270 3.2
03/06/2011
3.46
 5,992,510 3.48 3.65 3.40 725,970 84,940 12.0
02/06/2011
3.48
 1,646,120 3.32 3.48 3.42 475,050 618,350 -2.6
01/06/2011
3.32
 1,804,810 3.17 3.32 3.13 65,060 59,950 0.1
31/05/2011
3.17
 1,985,840 3.25 3.25 3.09 275,390 870,700 -9.7
30/05/2011
3.25
 2,147,710 3.40 3.42 3.25 290,660 27,150 4.5
27/05/2011
3.40
 2,585,690 3.25 3.40 3.25 128,330 452,650 -5.5
26/05/2011
3.25
 3,426,260 3.09 3.25 2.94 880,050 658,550 3.5
25/05/2011
3.09
 1,635,020 3.25 3.25 3.09 476,000 243,580 3.7
24/05/2011
3.25
 3,139,520 3.40 3.40 3.25 286,500 690,100 -6.9
23/05/2011
3.40
 2,351,830 3.58 3.58 3.40 363,090 415,200 -1.0
20/05/2011
3.58
 1,519,290 3.69 3.69 3.58 306,600 547,240 -4.5
19/05/2011
3.69
 1,066,980 3.73 3.77 3.69 96,650 112,140 -0.3
18/05/2011
3.73
 1,660,160 3.75 3.77 3.67 130,920 514,440 -7.4
17/05/2011
3.75
 1,124,830 3.83 3.85 3.75 40,800 168,750 -2.5
16/05/2011
3.83
 1,089,750 3.90 3.92 3.83 79,800 67,520 0.2
13/05/2011
3.90
 876,410 3.90 3.94 3.90 130,160 32,690 2.0
12/05/2011
3.90
 710,280 3.90 3.94 3.89 15,200 270,840 -5.2
11/05/2011
3.90
 862,270 3.96 3.96 3.90 60,900 225,760 -3.3
10/05/2011
3.96
 808,200 4.00 4.04 3.96 129,300 136,400 -0.2
09/05/2011
4.00
 1,874,060 3.90 4.02 3.90 513,560 311,600 4.2
06/05/2011
3.90
 877,840 3.87 3.90 3.85 158,210 150,280 0.2
05/05/2011
3.87
 1,000,480 3.96 3.96 3.85 55,770 64,380 -0.2
04/05/2011
3.96
 1,214,360 3.96 4.02 3.94 615,600 96,340 10.7
29/04/2011
3.96
 1,572,120 3.90 4.02 3.89 203,900 79,020 2.6
28/04/2011
3.90
 1,055,170 3.90 3.94 3.87 256,460 277,620 -0.4
27/04/2011
3.90
 1,492,910 3.83 3.94 3.83 613,450 46,410 11.4
26/04/2011
3.83
 1,560,440 3.90 4.02 3.81 428,500 23,920 8.1
25/04/2011
3.90
 1,217,870 3.73 3.90 3.79 182,700 770,000 -11.5
22/04/2011
3.73
 1,379,640 3.81 3.85 3.67 118,650 65,400 1.0
21/04/2011
3.81
 908,560 3.92 3.94 3.81 60,150 163,360 -2.1
20/04/2011
3.92
 654,260 3.89 3.92 3.87 32,230 82,500 -1.0
19/04/2011
3.89
 1,618,300 3.94 3.98 3.83 32,820 140,900 -2.1
18/04/2011
3.94
 160,370 4.12 4.12 3.94 6,960 20,610 -0.3
15/04/2011
4.12
 1,638,240 4.19 4.21 4.12 212,850 160,320 1.1
14/04/2011
4.19
 680,240 4.25 4.27 4.19 194,120 135,420 1.3
13/04/2011
4.25
 824,120 4.25 4.29 4.21 220,440 103,820 2.6
08/04/2011
4.25
 640,310 4.31 4.31 4.25 155,270 4,360 3.3
07/04/2011
4.31
 1,129,850 4.37 4.43 4.31 321,170 123,750 4.4
06/04/2011
4.37
 1,303,680 4.18 4.37 4.18 65,270 247,500 -4.0
05/04/2011
4.18
 1,098,880 4.18 4.23 4.16 66,640 18,660 1.0
04/04/2011
4.18
 1,444,280 4.29 4.29 4.18 29,760 54,690 -0.5
01/04/2011
4.29
 1,284,140 4.35 4.35 4.29 43,520 20,000 0.5
31/03/2011
4.35
 1,294,210 4.33 4.45 4.35 634,820 158,090 10.8
30/03/2011
4.33
 1,665,750 4.43 4.43 4.27 132,200 201,040 -1.5
29/03/2011
4.43
 2,336,130 4.56 4.60 4.35 38,230 0 0.9
28/03/2011
4.56
 1,338,660 4.56 4.66 4.54 146,930 182,740 -0.9
25/03/2011
4.56
 1,268,240 4.62 4.64 4.52 124,430 32,000 2.2
24/03/2011
4.62
 1,711,250 4.74 4.76 4.62 2,010 223,200 -5.4
23/03/2011
4.74
 1,528,540 4.58 4.74 4.56 77,070 121,900 -1.1
22/03/2011
4.58
 1,946,080 4.79 4.79 4.58 30,950 42,000 -0.3
21/03/2011
4.79
 2,408,570 4.83 4.97 4.79 138,990 102,460 0.9
18/03/2011
4.83
 3,335,320 4.62 4.83 4.58 35,330 205,100 -4.1
17/03/2011
4.62
 1,871,780 4.60 4.79 4.58 70,700 103,900 -0.8
16/03/2011
4.60
 1,832,790 4.56 4.66 4.52 120,020 51,330 1.6
15/03/2011
4.56
 1,974,600 4.58 4.68 4.47 618,750 245,400 8.8
14/03/2011
4.58
 6,846,560 4.54 4.76 4.43 522,280 82,360 10.5
11/03/2011
4.54
 630,750 4.33 4.54 4.54 241,000 249,390 -0.2
10/03/2011
4.33
 1,394,550 4.14 4.33 4.14 5,300 116,000 -2.4
09/03/2011
4.14
 1,866,260 4.27 4.27 4.06 129,420 2,000 2.8
08/03/2011
4.27
 1,701,140 4.35 4.39 4.27 239,950 3,000 5.3
07/03/2011
4.35
 1,688,300 4.31 4.41 4.33 1,100 168,000 -3.8
04/03/2011
4.31
 2,099,190 4.25 4.33 4.21 68,070 320,780 -5.6
03/03/2011
4.25
 3,102,450 4.45 4.45 4.25 169,160 294,130 -2.8
02/03/2011
4.45
 3,613,510 4.68 4.68 4.45 199,920 715,560 -11.8
01/03/2011
4.68
 1,825,830 4.72 4.72 4.62 2,540 117,080 -2.8
28/02/2011
4.72
 2,307,230 4.87 4.91 4.72 227,680 382,200 -3.8
25/02/2011
4.87
 2,197,230 4.74 4.87 4.72 99,430 250,920 -3.8
24/02/2011
4.74
 3,686,110 4.76 4.77 4.52 629,830 38,030 14.3
23/02/2011
4.76
 2,170,820 4.74 4.87 4.70 34,570 382,770 -8.6
22/02/2011
4.74
 5,445,260 4.97 4.97 4.74 183,230 1,649,070 -36.2
21/02/2011
4.97
 1,953,790 5.22 5.22 4.97 94,660 206,700 -2.9
18/02/2011
5.22
 2,369,270 5.43 5.43 5.20 16,600 405,670 -10.6
17/02/2011
5.43
 2,733,260 5.53 5.53 5.33 176,400 130,070 1.3
16/02/2011
5.53
 1,798,060 5.64 5.64 5.53 19,090 468,920 -13.0
15/02/2011
5.64
 1,889,930 5.70 5.70 5.59 82,800 263,010 -5.2
14/02/2011
5.70
 1,050,090 5.76 5.80 5.68 53,040 228,050 -5.2
11/02/2011
5.76
 1,035,260 5.78 5.82 5.70 6,350 235,340 -6.8
10/02/2011
5.78
 1,288,420 5.78 5.88 5.76 281,820 185,900 2.9
09/02/2011
5.78
 1,579,680 5.78 6.03 5.78 18,380 164,920 -4.4
08/02/2011
5.78
 874,590 5.76 5.82 5.76 143,680 66,700 2.3
28/01/2011
5.76
 1,223,550 5.76 5.86 5.74 106,570 39,220 2.0
27/01/2011
5.76
 1,367,640 5.59 5.80 5.61 300,300 70,800 6.7
26/01/2011
5.59
 860,750 5.49 5.64 5.49 23,870 33,400 -0.3
25/01/2011
5.49
 2,339,530 5.57 5.59 5.47 277,450 24,880 7.2
24/01/2011
5.57
 2,419,480 5.72 5.78 5.55 34,350 295,810 -7.6
21/01/2011
5.72
 2,505,790 5.72 5.86 5.70 25,160 103,950 -2.3
20/01/2011
5.72
 1,426,120 5.78 5.86 5.72 8,500 84,180 -2.3
19/01/2011
5.78
 2,121,730 5.78 5.91 5.70 155,090 11,600 4.3
18/01/2011
5.78
 1,614,080 5.88 5.95 5.78 34,030 29,940 0.1
17/01/2011
5.88
 2,570,450 5.86 6.07 5.84 113,530 311,500 -6.1
14/01/2011
5.86
 1,481,200 5.78 5.86 5.74 82,250 50,000 1.0
13/01/2011
5.78
 1,703,400 5.70 5.88 5.68 85,000 13,000 2.2
12/01/2011
5.70
 1,790,810 5.61 5.76 5.61 27,990 133,520 -3.1
11/01/2011
5.61
 3,345,610 5.86 5.86 5.61 116,020 213,070 -2.9
10/01/2011
5.86
 2,135,120 6.01 6.01 5.82 8,380 107,930 -3.0
07/01/2011
6.01
 1,555,480 6.03 6.13 6.01 250,630 3,500 7.7

Chính sách bảo mật | Điều khoản sử dụng |