CTCP Chứng khoán SSI (ssi)

24.40
0.25
(1.04%)

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
(2024-12-16)
-1.95 -7.47% 283,981,100 -5,150,517 -108.3
23.70
26.60
24.15
2 tháng
(2024-11-18)
-0.15 -0.62% 576,947,700 -32,965,958 -771.2
23.70
26.60
24.15
3 tháng
(2024-10-17)
-3.30 -12.02% 805,854,900 -58,525,189 -1,417.0
23.70
27.45
24.15
6 tháng
(2024-07-19)
-3.02 -11.11% 1,639,358,900 -57,334,813 -1,332.7
23.11
27.90
24.15
12 tháng
(2024-01-22)
-2.35 -8.88% 3,806,915,000 -60,959,285 -1,461.9
23.11
30.56
24.15
24 tháng
(2023-01-27)
8.41 53.47% 9,119,390,200 -57,378,549 -1,651.8
13.71
30.56
24.15
36 tháng
(2022-02-07)
-6.96 -22.38% 13,119,342,900 38,792,861 -343.1
10.44
31.89
24.15
60 tháng
(2020-02-11)
17.70 274.39% 18,193,373,050 -95,121,863 -4,888.7
4.25
37.93
24.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2011
6.03
1,844,330 6.05 6.09 5.95 154,720 1,050 4.8
05/01/2011
6.05
2,427,920 6.22 6.24 6.05 158,650 23,300 4.3
04/01/2011
6.22
1,467,250 6.19 6.32 6.20 22,000 7,860 0.5
31/12/2010
6.19
2,155,610 6.13 6.28 6.13 58,000 78,310 -0.6
30/12/2010
6.13
1,548,200 6.20 6.26 6.13 68,200 94,600 -0.9
29/12/2010
6.20
3,569,810 6.28 6.49 6.20 115,700 124,600 -0.3
28/12/2010
6.28
4,206,640 5.99 6.28 6.01 129,140 138,420 -0.4
27/12/2010
5.99
1,500,580 5.99 6.07 5.93 194,600 96,700 3.0
24/12/2010
5.99
2,156,700 5.93 6.13 5.84 148,340 100,060 1.5
23/12/2010
5.93
3,429,040 6.01 6.09 5.90 147,770 73,760 2.3
22/12/2010
6.01
4,149,380 6.15 6.34 6.01 537,500 269,820 8.6
21/12/2010
6.15
5,396,400 6.13 6.34 5.86 432,560 238,670 6.3
20/12/2010
6.13
4,441,760 6.17 6.44 6.13 35,750 706,110 -21.9
17/12/2010
6.17
3,855,110 5.88 6.17 5.88 50,520 203,310 -4.8
16/12/2010
5.88
5,291,770 6.17 6.17 5.88 709,570 51,730 20.2
15/12/2010
6.17
5,398,520 5.99 6.28 6.01 489,690 351,620 4.5
14/12/2010
5.99
10,586,400 5.99 6.28 5.82 685,240 276,060 13.1
13/12/2010
5.99
450,490 5.72 5.99 5.99 203,600 205,770 -0.1
10/12/2010
5.72
4,610,890 5.45 5.72 5.53 222,390 193,340 0.9
09/12/2010
5.45
3,707,280 5.20 5.45 5.14 278,780 177,300 2.6
08/12/2010
5.20
5,362,250 5.47 5.61 5.20 604,020 478,800 3.5
07/12/2010
5.47
6,080,210 5.64 5.84 5.47 646,870 477,870 4.9
06/12/2010
5.64
7,155,230 5.39 5.64 5.57 1,186,710 882,150 8.9
03/12/2010
5.39
1,467,970 5.14 5.39 5.39 46,960 103,550 -1.6
02/12/2010
5.14
4,262,590 4.91 5.14 4.95 655,240 524,090 3.2
01/12/2010
4.91
3,318,670 4.77 4.99 4.72 556,560 76,900 12.2
30/11/2010
4.77
4,017,280 4.56 4.77 4.74 531,100 113,240 10.3
29/11/2010
4.56
1,483,170 4.35 4.56 4.31 68,910 308,960 -5.6
26/11/2010
4.35
1,113,070 4.35 4.43 4.31 337,940 582,400 -5.5
25/11/2010
4.35
1,285,250 4.25 4.43 4.29 29,330 43,200 -0.3
24/11/2010
4.25
816,190 4.29 4.33 4.21 10,050 50,000 -0.9
23/11/2010
4.29
842,970 4.21 4.31 4.23 3,700 156,000 -3.4
22/11/2010
4.21
952,840 4.29 4.29 4.18 247,230 153,050 2.0
19/11/2010
4.29
884,830 4.37 4.43 4.29 135,290 184,400 -1.1
18/11/2010
4.37
1,258,500 4.27 4.45 4.33 92,430 179,290 -2.0
17/11/2010
4.27
1,308,090 4.27 4.37 4.25 465,670 465,410 -0.0
16/11/2010
4.27
1,571,940 4.41 4.45 4.25 82,550 492,970 -9.1
15/11/2010
4.41
1,415,140 4.54 4.60 4.41 271,510 302,010 -0.7
12/11/2010
4.54
2,492,820 4.62 4.62 4.41 60,310 637,410 -13.3
11/11/2010
4.62
1,018,770 4.66 4.70 4.62 138,600 0 3.3
10/11/2010
4.66
1,259,580 4.70 4.72 4.64 156,800 198,090 -1.0
09/11/2010
4.70
1,154,550 4.83 4.83 4.70 614,420 471,320 3.5
08/11/2010
4.83
2,913,770 4.77 4.95 4.77 509,570 262,740 6.2
05/11/2010
4.77
1,907,380 4.60 4.81 4.64 715,880 49,270 16.4
04/11/2010
4.60
483,540 4.54 4.66 4.54 9,500 11,800 -0.1
03/11/2010
4.54
807,000 4.64 4.66 4.54 19,090 158,780 -3.3
02/11/2010
4.64
1,489,260 4.74 4.74 4.62 107,710 563,500 -11.0
01/11/2010
4.74
511,030 4.77 4.79 4.74 7,960 40,910 -0.8
29/10/2010
4.77
708,690 4.76 4.83 4.76 330,350 340,380 -0.3
28/10/2010
4.76
438,510 4.77 4.83 4.76 127,410 0 3.2
27/10/2010
4.77
814,820 4.87 4.89 4.77 167,770 35,300 3.3
26/10/2010
4.87
1,539,600 4.70 4.93 4.74 107,680 5,280 2.6
25/10/2010
4.70
671,750 4.68 4.74 4.64 87,370 1,600 2.1
22/10/2010
4.68
539,430 4.68 4.74 4.66 76,680 66,200 0.2
21/10/2010
4.68
663,770 4.68 4.83 4.68 57,500 1,000 1.4
20/10/2010
4.68
1,050,480 4.89 4.89 4.68 20,560 53,530 -0.8
19/10/2010
4.89
1,013,470 4.95 4.99 4.85 199,340 2,000 5.0
18/10/2010
4.95
487,790 4.95 5.03 4.95 42,650 4,000 1.0
15/10/2010
4.95
436,050 4.97 5.03 4.95 22,050 25,860 -0.1
14/10/2010
4.97
392,660 5.01 5.10 4.97 98,800 20,120 2.1
13/10/2010
5.01
492,690 4.99 5.03 4.91 39,010 51,500 -0.3
12/10/2010
4.99
740,090 5.06 5.06 4.97 56,200 2,690 1.4
11/10/2010
5.06
317,430 5.10 5.12 5.06 210 350 -0.0
08/10/2010
5.10
532,190 5.14 5.18 5.08 21,020 17,890 0.1
07/10/2010
5.14
958,280 5.22 5.28 5.12 194,710 1,720 5.2
06/10/2010
5.22
946,690 5.16 5.26 5.12 58,220 1,860 1.5
05/10/2010
5.16
1,066,680 4.97 5.16 4.85 45,530 52,880 -0.2
04/10/2010
4.97
1,078,390 5.14 5.16 4.97 101,160 0 2.6
01/10/2010
5.14
646,680 5.20 5.24 5.14 68,350 72,290 -0.1
30/09/2010
5.20
676,740 5.22 5.22 5.18 171,300 1,230 4.6
29/09/2010
5.22
707,510 5.30 5.32 5.22 27,930 98,960 -1.9
28/09/2010
5.30
927,160 5.32 5.41 5.30 122,090 236,270 -3.1
27/09/2010
5.32
631,110 5.33 5.39 5.32 187,570 7,560 5.0
24/09/2010
5.33
937,770 5.28 5.35 5.28 247,960 220,600 0.8
23/09/2010
5.28
1,382,200 5.37 5.37 5.20 162,340 30,000 3.6
22/09/2010
5.37
513,040 5.41 5.45 5.35 22,270 126,100 -2.9
21/09/2010
5.41
848,090 5.45 5.47 5.39 128,360 64,250 1.8
20/09/2010
5.45
1,172,540 5.49 5.64 5.45 2,610 63,390 -1.7
17/09/2010
5.49
1,819,850 5.24 5.49 5.28 39,440 455,300 -11.7
16/09/2010
5.24
750,560 5.22 5.28 5.20 198,800 137,100 1.7
15/09/2010
5.22
1,050,770 5.28 5.30 5.18 306,270 85,680 6.0
14/09/2010
5.28
1,036,940 5.18 5.32 5.18 165,100 157,590 0.2
13/09/2010
5.18
1,439,520 5.33 5.37 5.14 158,530 165,530 -0.2
10/09/2010
5.33
2,278,520 5.61 5.62 5.33 41,400 16,500 0.7
09/09/2010
5.61
1,657,610 5.51 5.68 5.51 104,790 102,120 0.1
08/09/2010
5.51
1,763,930 5.64 5.64 5.43 67,300 312,280 -7.0
07/09/2010
5.64
2,180,100 5.78 5.90 5.61 114,290 510,390 -11.8
06/09/2010
5.78
3,173,240 5.51 5.78 5.57 254,570 491,150 -6.9
01/09/2010
5.51
1,365,780 5.41 5.51 5.33 47,840 207,940 -4.5
31/08/2010
5.41
3,351,470 5.16 5.41 5.24 437,710 523,680 -2.5
30/08/2010
5.16
476,930 4.93 5.16 5.10 4,410 20,640 -0.4
27/08/2010
4.93
815,760 4.93 4.97 4.81 50,080 10,470 1.0
26/08/2010
4.93
1,011,870 4.89 5.03 4.83 55,750 36,700 0.5
25/08/2010
4.89
1,854,670 5.14 5.14 4.89 32,400 196,230 -4.2
24/08/2010
5.14
1,361,440 5.37 5.37 5.14 132,300 183,700 -1.3
23/08/2010
5.37
467,300 5.51 5.51 5.37 29,180 15,260 0.4
20/08/2010
5.51
794,060 5.41 5.51 5.33 25,790 23,200 0.1
19/08/2010
5.41
723,150 5.51 5.53 5.37 32,520 460 0.9
18/08/2010
5.51
880,930 5.66 5.66 5.49 69,690 3,150 1.9
17/08/2010
5.66
1,035,110 5.74 5.76 5.55 179,100 2,020 5.2

Chính sách bảo mật | Điều khoản sử dụng |