CTCP Chứng khoán SSI (ssi)

24.45
0.30
(1.24%)
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)
08/06/2009
7.11
 342,830 6.78 7.11 7.11 19,900 58,140 0
05/06/2009
6.78
 1,072,490 6.50 6.78 6.78 71,270 219,910 0
04/06/2009
6.50
 3,609,570 6.22 6.50 6.41 109,950 36,680 0
03/06/2009
6.22
 5,039,880 6.08 6.31 6.08 315,140 6,690 0
02/06/2009
6.08
 697,730 5.79 6.08 6.08 0 9,880 0
01/06/2009
5.79
 2,434,150 5.56 5.79 5.60 36,900 4,420 0
29/05/2009
5.56
 3,298,390 5.56 5.65 5.37 14,570 110,460 0
28/05/2009
5.56
 4,473,300 5.84 5.84 5.56 10,090 207,990 0
27/05/2009
5.84
 4,792,540 5.79 6.08 5.70 180,330 11,320 0
26/05/2009
5.79
 3,491,900 5.56 5.79 5.65 97,490 50,330 0
25/05/2009
5.56
 494,780 5.32 5.56 5.56 7,800 2,470 0
22/05/2009
5.32
 5,488,610 5.37 5.37 5.13 51,830 139,790 0
21/05/2009
5.37
 6,695,330 5.65 5.79 5.37 85,060 200,170 0
20/05/2009
5.65
 4,018,670 5.42 5.65 5.37 58,050 91,460 0
19/05/2009
5.42
 224,460 5.18 5.42 5.42 0 50,180 0
18/05/2009
5.18
 3,568,380 4.95 5.18 4.99 41,290 513,150 0
15/05/2009
4.95
 2,862,500 4.71 4.95 4.80 20,000 63,200 0
14/05/2009
4.71
 4,788,580 4.66 4.71 4.44 229,330 218,160 0
13/05/2009
4.66
 4,218,320 4.85 4.95 4.66 590,860 216,430 0
12/05/2009
4.85
 4,436,600 4.62 4.85 4.54 51,770 336,520 0
11/05/2009
4.62
 4,041,470 4.46 4.67 4.46 407,520 277,200 0
08/05/2009
4.46
 5,066,950 4.25 4.46 4.38 0 0 0
07/05/2009
4.25
 988,120 4.05 4.25 4.25 0 342,760 0
06/05/2009
4.05
 5,863,480 3.94 4.13 3.98 388,440 32,600 0
05/05/2009
3.94
 111,890 3.76 3.94 3.94 0 3,250 0
04/05/2009
3.76
 72,940 3.58 3.76 3.76 0 30,000 0
29/04/2009
3.58
 2,411,830 3.41 3.58 3.54 54,050 4,260 0
28/04/2009
3.41
 2,318,920 3.25 3.41 3.32 95,070 14,570 0
27/04/2009
3.25
 1,734,170 3.25 3.38 3.16 182,850 108,440 0
24/04/2009
3.25
 1,391,560 3.42 3.42 3.25 80,220 25,450 0
23/04/2009
3.42
 2,461,380 3.58 3.66 3.42 59,220 103,850 0
22/04/2009
3.58
 6,601,690 3.76 3.76 3.58 422,380 1,040,190 0
21/04/2009
3.76
 97,410 3.96 3.96 3.76 110 0 0
20/04/2009
3.96
 64,330 4.16 4.16 3.96 14,110 0 0
17/04/2009
4.16
 4,618,200 4.38 4.42 4.16 192,300 133,080 0
16/04/2009
4.38
 1,613,790 4.17 4.38 4.33 114,280 123,040 0
15/04/2009
4.17
 4,595,350 3.97 4.17 4.07 437,500 113,580 0
14/04/2009
3.97
 551,650 3.79 3.97 3.97 0 19,690 0
13/04/2009
3.79
 42,650 3.61 3.79 3.79 0 1,940 0
10/04/2009
3.61
 210,640 3.44 3.61 3.61 1,300 57,270 0
09/04/2009
3.44
 2,281,740 3.28 3.44 3.39 3,040 103,790 0
08/04/2009
3.28
 4,795,240 3.13 3.28 3.20 145,530 304,150 0
07/04/2009
3.13
 863,230 2.99 3.13 3.13 89,960 3,820 0
03/04/2009
2.99
 346,920 2.84 2.99 2.99 0 16,700 0
02/04/2009
2.84
 1,735,730 2.71 2.84 2.81 91,160 40,000 0
01/04/2009
2.71
 1,017,130 2.59 2.71 2.68 113,750 23,200 0
31/03/2009
2.59
 1,569,530 2.64 2.64 2.56 317,940 8,780 0
30/03/2009
2.64
 1,637,940 2.64 2.68 2.57 433,550 10,950 0
27/03/2009
2.64
 2,956,850 2.61 2.73 2.61 86,100 21,400 0
26/03/2009
2.61
 1,391,660 2.49 2.61 2.53 46,670 15,060 0
25/03/2009
2.49
 1,864,270 2.37 2.49 2.35 165,910 1,600 0
24/03/2009
2.37
 806,450 2.26 2.37 2.35 57,750 2,270 0
23/03/2009
2.26
 1,269,110 2.37 2.37 2.26 60,110 15,830 0
20/03/2009
2.37
 1,404,820 2.31 2.42 2.31 22,180 10,680 0
19/03/2009
2.31
 3,092,350 2.31 2.42 2.31 114,460 4,330 0
18/03/2009
2.31
 94,780 2.20 2.31 2.31 0 3,460 0
17/03/2009
2.20
 1,280,460 2.10 2.20 2.19 141,070 478,180 0
16/03/2009
2.10
 771,410 2.05 2.11 2.05 33,530 347,190 0
13/03/2009
2.05
 436,800 2.03 2.08 2.04 8,470 1,200 0
12/03/2009
2.03
 689,320 2.09 2.11 2.01 9,000 1,430 0
11/03/2009
2.09
 2,051,270 2.00 2.09 2.03 9,460 1,110,830 0
10/03/2009
2.00
 934,380 1.97 2.02 1.95 24,150 473,830 0
09/03/2009
1.97
 365,960 1.99 2.01 1.96 13,620 192,000 0
06/03/2009
1.99
 360,490 2.02 2.02 1.95 11,160 149,200 0
05/03/2009
2.02
 444,970 1.97 2.03 1.99 8,020 70,000 0
04/03/2009
1.97
 305,430 1.94 1.98 1.93 39,210 21,520 0
03/03/2009
1.94
 827,080 2.03 2.03 1.94 7,690 181,440 0
02/03/2009
2.03
 462,230 2.02 2.05 2.00 2,940 202,500 0
27/02/2009
2.02
 539,460 2.00 2.05 1.91 30,600 213,090 0
26/02/2009
2.00
 840,010 2.10 2.10 2.00 32,670 336,880 0
25/02/2009
2.10
 992,110 2.01 2.10 2.03 17,190 354,420 0
24/02/2009
2.01
 124,600 2.11 2.11 2.01 16,850 90,810 0
23/02/2009
2.11
 374,920 2.21 2.21 2.11 11,700 5,610 0
20/02/2009
2.21
 497,650 2.31 2.31 2.21 17,410 252,310 0
19/02/2009
2.31
 400,690 2.31 2.38 2.28 6,200 36,280 0
18/02/2009
2.31
 708,250 2.42 2.42 2.31 32,190 0 0
17/02/2009
2.42
 494,960 2.50 2.50 2.39 18,930 35,000 0
16/02/2009
2.50
 173,570 2.51 2.52 2.50 21,550 7,580 0
13/02/2009
2.51
 178,110 2.51 2.54 2.51 10,820 22,530 0
12/02/2009
2.51
 289,970 2.51 2.57 2.50 17,350 49,730 0
11/02/2009
2.51
 295,730 2.59 2.59 2.50 11,460 17,450 0
10/02/2009
2.59
 240,420 2.67 2.67 2.56 47,870 450 0
09/02/2009
2.67
 379,670 2.60 2.68 2.60 26,760 960 0
06/02/2009
2.60
 344,450 2.48 2.60 2.46 16,770 2,000 0
05/02/2009
2.48
 501,280 2.59 2.59 2.47 37,950 35,500 0
04/02/2009
2.59
 325,050 2.57 2.64 2.56 44,900 33,680 0
03/02/2009
2.57
 584,050 2.70 2.70 2.57 13,460 106,890 0
02/02/2009
2.70
 303,630 2.77 2.78 2.66 15,200 6,120 0
23/01/2009
2.77
 244,400 2.76 2.77 2.74 16,740 17,000 0
22/01/2009
2.76
 151,140 2.73 2.77 2.73 21,240 80,500 0
21/01/2009
2.73
 315,440 2.74 2.74 2.70 21,490 29,560 0
20/01/2009
2.74
 266,930 2.78 2.78 2.72 52,650 88,670 0
19/01/2009
2.78
 247,380 2.78 2.78 2.75 30,230 5,000 0
16/01/2009
2.78
 377,090 2.78 2.82 2.76 9,150 4,350 0
15/01/2009
2.78
 195,550 2.79 2.79 2.74 10,520 0 0
14/01/2009
2.79
 463,570 2.75 2.84 2.74 5,220 19,400 0
13/01/2009
2.75
 605,330 2.85 2.85 2.74 4,110 10,500 0
12/01/2009
2.85
 442,200 2.89 2.89 2.83 3,280 10,780 0
09/01/2009
2.89
 553,330 2.96 2.96 2.84 20,910 4,500 0
08/01/2009
2.96
 1,037,170 3.11 3.11 2.96 60,750 3,900 0

Chính sách bảo mật | Điều khoản sử dụng |