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
(2024-12-16) 		-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)
26/10/2009
9.42
 4,410,480 9.61 10.08 9.37 39,330 160,570 0
23/10/2009
9.61
 6,224,240 10.08 10.36 9.61 157,380 82,090 0
22/10/2009
10.08
 5,979,170 9.61 10.08 9.89 12,870 81,130 0
21/10/2009
9.61
 898,690 9.18 9.61 9.61 0 20,200 0
20/10/2009
9.18
 4,800,960 8.76 9.18 8.90 101,700 221,810 0
19/10/2009
8.76
 6,242,660 8.52 8.90 8.52 160,400 138,100 0
16/10/2009
8.52
 8,153,710 8.15 8.52 8.10 139,840 140,840 0
15/10/2009
8.15
 6,087,730 7.77 8.15 7.91 644,200 306,990 0
14/10/2009
7.77
 3,333,140 7.54 7.77 7.49 123,610 110 0
13/10/2009
7.54
 1,667,280 7.72 7.72 7.54 123,700 24,790 0
12/10/2009
7.72
 2,197,220 7.54 7.77 7.63 62,030 6,020 0
09/10/2009
7.54
 1,950,740 7.39 7.58 7.44 54,640 10,000 0
08/10/2009
7.39
 1,635,620 7.39 7.49 7.30 8,500 4,400 0
07/10/2009
7.39
 1,789,730 7.16 7.44 7.25 47,870 1,530 0
06/10/2009
7.16
 2,037,520 7.25 7.35 7.16 90,810 28,810 0
05/10/2009
7.25
 2,056,100 7.39 7.44 7.21 82,200 118,740 0
02/10/2009
7.39
 4,210,640 7.63 7.63 7.25 142,400 275,310 0
01/10/2009
7.63
 2,723,520 7.82 7.82 7.63 115,850 102,300 0
30/09/2009
7.82
 2,890,280 8.01 8.05 7.82 276,000 157,730 0
29/09/2009
8.01
 5,021,160 8.01 8.38 8.01 72,520 54,170 0
28/09/2009
8.01
 1,479,340 7.63 8.01 8.01 100 9,700 0
25/09/2009
7.63
 2,386,120 7.54 7.63 7.49 30,000 19,250 0
24/09/2009
7.54
 2,765,150 7.72 7.82 7.54 2,030 363,480 0
23/09/2009
7.72
 3,881,770 7.58 7.96 7.72 41,430 67,760 0
22/09/2009
7.58
 4,109,510 7.39 7.72 7.30 64,770 188,500 0
21/09/2009
7.39
 2,587,070 7.49 7.54 7.39 470,250 101,400 0
18/09/2009
7.49
 2,771,160 7.44 7.49 7.30 317,260 351,500 0
17/09/2009
7.44
 3,127,590 7.58 7.58 7.30 73,060 125,270 0
16/09/2009
7.58
 3,002,330 7.58 7.82 7.58 68,900 223,750 0
15/09/2009
7.58
 4,756,020 7.25 7.58 7.39 7,800 63,990 0
14/09/2009
7.25
 2,928,530 7.11 7.44 7.11 177,250 89,730 0
11/09/2009
7.11
 2,418,790 7.06 7.21 7.06 386,450 23,710 0
10/09/2009
7.06
 2,786,150 7.06 7.16 6.97 146,500 7,960 0
09/09/2009
7.06
 2,717,670 7.06 7.25 7.06 223,330 5,000 0
08/09/2009
7.06
 1,902,250 6.88 7.06 6.88 118,800 14,220 0
07/09/2009
6.88
 3,224,080 6.97 7.02 6.73 43,620 436,490 0
04/09/2009
6.97
 3,449,630 7.21 7.30 6.88 225,050 52,640 0
03/09/2009
7.21
 2,369,050 7.30 7.35 7.16 205,600 8,240 0
02/09/2009
7.30
 0 7.30 7.30 7.30 0 0 0
01/09/2009
7.30
 3,465,800 7.21 7.44 7.11 297,400 28,300 0
31/08/2009
7.21
 3,562,210 6.88 7.21 7.06 362,530 23,570 0
28/08/2009
6.88
 2,070,130 6.83 6.92 6.78 215,010 5,820 0
27/08/2009
6.83
 2,091,230 6.92 6.92 6.83 197,970 29,030 0
26/08/2009
6.92
 2,405,460 6.92 7.02 6.88 286,520 2,150 0
25/08/2009
6.92
 2,321,100 6.97 7.02 6.88 205,410 7,780 0
24/08/2009
6.97
 2,392,740 6.83 7.11 6.88 102,610 22,120 0
21/08/2009
6.83
 5,749,920 6.64 6.97 6.83 85,810 65,530 0
20/08/2009
6.64
 1,815,810 6.64 6.73 6.59 322,900 155,820 0
19/08/2009
6.64
 2,372,580 6.50 6.64 6.50 3,500 2,930 0
18/08/2009
6.50
 2,665,770 6.55 6.59 6.45 35,400 144,820 0
17/08/2009
6.55
 1,763,740 6.73 6.78 6.55 18,470 67,050 0
14/08/2009
6.73
 2,273,640 6.64 6.73 6.59 344,000 36,070 0
13/08/2009
6.64
 2,452,320 6.59 6.78 6.64 24,550 176,460 0
12/08/2009
6.59
 3,102,610 6.64 6.78 6.59 69,510 428,680 0
11/08/2009
6.64
 1,895,780 6.69 6.78 6.59 134,950 134,160 0
10/08/2009
6.69
 2,770,500 6.45 6.73 6.50 212,720 237,830 0
07/08/2009
6.45
 2,173,970 6.55 6.59 6.45 48,110 201,300 0
06/08/2009
6.55
 3,076,840 6.64 6.88 6.55 100,910 30,110 0
05/08/2009
6.64
 3,387,700 6.45 6.64 6.36 411,110 49,550 0
04/08/2009
6.45
 4,055,980 6.22 6.50 6.31 893,960 2,530 0
03/08/2009
6.22
 2,308,900 6.22 6.41 6.12 5,050 5,400 0
31/07/2009
6.22
 3,147,470 5.93 6.22 6.03 86,530 19,760 0
30/07/2009
5.93
 2,444,220 6.03 6.08 5.75 194,410 8,400 0
29/07/2009
6.03
 2,562,220 6.08 6.31 6.03 80,420 30,090 0
28/07/2009
6.08
 7,450,550 5.79 6.08 6.03 283,130 306,210 0
27/07/2009
5.79
 1,000,900 5.56 5.79 5.79 0 2,240 0
24/07/2009
5.56
 202,830 5.32 5.56 5.56 0 640 0
23/07/2009
5.32
 1,549,130 5.09 5.32 4.95 52,700 3,800 0
22/07/2009
5.09
 1,331,770 5.18 5.27 5.09 24,380 3,430 0
21/07/2009
5.18
 1,769,340 5.27 5.37 5.18 22,820 45,820 0
20/07/2009
5.27
 1,740,070 5.51 5.51 5.27 125,170 188,600 0
17/07/2009
5.51
 1,717,690 5.65 5.65 5.46 0 0 0
16/07/2009
5.65
 2,149,780 5.65 5.84 5.65 36,180 244,210 0
15/07/2009
5.65
 1,552,320 5.51 5.75 5.56 88,810 26,600 0
14/07/2009
5.51
 1,908,540 5.65 5.70 5.46 7,080 66,620 0
13/07/2009
5.65
 2,333,670 5.93 5.93 5.65 60,280 18,810 0
10/07/2009
5.93
 2,195,900 6.03 6.03 5.75 25,470 75,420 0
09/07/2009
6.03
 1,295,600 6.12 6.17 5.98 55,620 34,450 0
08/07/2009
6.12
 1,304,150 6.08 6.17 5.98 1,880 24,520 0
07/07/2009
6.08
 1,718,470 6.17 6.41 6.08 25,650 10,620 0
06/07/2009
6.17
 1,510,280 5.89 6.17 5.93 261,030 48,640 0
03/07/2009
5.89
 1,666,830 5.93 5.98 5.79 7,650 22,080 0
02/07/2009
5.93
 2,770,800 5.75 6.03 5.56 137,680 22,400 0
01/07/2009
5.75
 1,728,410 6.03 6.03 5.75 9,370 20,500 0
30/06/2009
6.03
 2,066,530 6.31 6.31 6.03 54,730 13,270 0
29/06/2009
6.31
 2,079,250 6.26 6.41 6.22 73,560 213,590 0
26/06/2009
6.26
 2,369,080 5.98 6.26 5.93 400,930 15,000 0
25/06/2009
5.98
 4,960,670 5.84 6.12 5.98 233,460 92,410 0
24/06/2009
5.84
 672,380 5.60 5.84 5.84 41,400 11,870 0
23/06/2009
5.60
 3,485,630 5.89 5.89 5.60 352,070 212,570 0
22/06/2009
5.89
 2,834,730 6.17 6.17 5.89 2,980 177,200 0
19/06/2009
6.17
 3,150,750 6.41 6.45 6.12 21,860 147,650 0
18/06/2009
6.41
 2,435,830 6.50 6.59 6.31 175,160 70,710 0
17/06/2009
6.50
 5,515,150 6.59 6.59 6.26 85,210 253,940 0
16/06/2009
6.59
 255,160 6.92 6.92 6.59 1,660 0 0
15/06/2009
6.92
 3,221,300 7.25 7.30 6.92 41,560 15,270 0
12/06/2009
7.25
 3,474,060 7.44 7.72 7.21 33,690 40,050 0
11/06/2009
7.44
 3,758,910 7.11 7.44 7.16 142,890 178,390 0
10/06/2009
7.11
 3,781,360 7.44 7.44 7.11 51,510 341,800 0
09/06/2009
7.44
 4,209,220 7.11 7.44 7.11 80,800 206,280 0

Chính sách bảo mật | Điều khoản sử dụng |