CTCP Chứng khoán SSI (ssi)

33.60
0.20
(0.60%)
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)
17/04/2008
6.22
 1,590,270 6.11 6.22 6.00 557,680 104,000 0
16/04/2008
6.11
 2,050,930 6.22 6.22 6.11 1,696,810 17,410 0
11/04/2008
6.22
 2,669,630 6.33 6.33 6.22 2,366,190 97,900 0
10/04/2008
6.33
 148,340 6.44 6.44 6.33 110,490 0 0
09/04/2008
6.44
 858,950 6.55 6.55 6.44 355,720 36,950 0
08/04/2008
6.55
 3,737,090 6.61 6.72 6.50 892,990 825,910 0
07/04/2008
6.61
 231,290 6.50 6.61 6.61 30,000 100,000 0
04/04/2008
6.50
 25,720 6.44 6.50 6.50 0 300 0
03/04/2008
6.44
 4,910 6.39 6.44 6.44 570 0 0
02/04/2008
6.39
 15,270 6.33 6.39 6.39 5,550 0 0
01/04/2008
6.33
 49,280 6.28 6.33 6.33 14,050 0 0
31/03/2008
6.28
 252,140 6.22 6.28 6.28 40,530 155,450 0
28/03/2008
6.22
 147,950 6.17 6.22 6.22 39,800 100 0
27/03/2008
6.17
 1,019,940 6.11 6.17 6.17 120,570 336,130 0
26/03/2008
6.11
 3,319,430 6.39 6.39 6.11 1,297,990 534,370 0
25/03/2008
6.39
 65,510 6.72 6.72 6.39 12,490 7,950 0
24/03/2008
6.72
 111,180 7.05 7.05 6.72 41,210 14,500 0
21/03/2008
7.05
 158,480 7.39 7.39 7.05 22,920 3,590 0
20/03/2008
7.39
 330,970 7.78 7.78 7.39 23,050 6,000 0
19/03/2008
7.78
 1,843,670 8.17 8.17 7.78 21,270 70,000 0
18/03/2008
8.17
 149,260 8.55 8.55 8.17 37,340 0 0
17/03/2008
8.55
 550,490 9.00 9.00 8.55 129,040 500 0
14/03/2008
9.00
 794,060 9.22 9.22 8.94 67,980 0 0
13/03/2008
9.22
 1,650,160 8.83 9.22 8.89 337,040 5,350 0
12/03/2008
8.83
 1,736,120 8.78 8.94 8.44 342,970 0 0
11/03/2008
8.78
 1,431,780 9.22 9.22 8.78 407,260 48,050 0
10/03/2008
9.22
 2,058,120 9.33 9.78 9.11 334,910 19,280 0
07/03/2008
9.33
 582,360 8.89 9.33 9.33 33,900 57,500 0
06/03/2008
8.89
 1,658,320 8.50 8.89 8.89 306,610 52,200 0
05/03/2008
8.50
 231,320 8.94 8.94 8.50 39,610 0 0
04/03/2008
8.94
 90,380 9.39 9.39 8.94 11,130 0 0
03/03/2008
9.39
 512,360 9.83 9.83 9.39 294,250 14,870 0
29/02/2008
9.83
 1,501,290 10.33 10.61 9.83 256,070 59,460 0
28/02/2008
10.33
 647,860 10.78 10.89 10.33 105,650 17,100 0
27/02/2008
10.78
 1,042,750 11.33 11.44 10.78 110,220 6,500 0
26/02/2008
11.33
 593,620 11.89 11.89 11.33 71,450 0 0
25/02/2008
11.89
 1,591,860 11.44 12.00 11.55 148,270 64,960 0
22/02/2008
11.44
 351,630 12.00 12.00 11.44 14,950 79,600 0
21/02/2008
12.00
 147,010 12.55 12.55 12.00 42,590 0 0
20/02/2008
12.55
 787,480 13.11 13.22 12.55 46,050 0 0
19/02/2008
13.11
 1,220,400 13.78 13.78 13.11 14,080 12,600 0
18/02/2008
13.78
 727,710 14.44 14.44 13.78 19,520 0 0
15/02/2008
14.44
 507,940 14.78 14.78 14.33 2,560 2,200 0
14/02/2008
14.78
 570,470 14.78 15.00 14.78 18,310 920 0
13/02/2008
14.78
 373,870 15.22 15.22 14.78 21,100 52,910 0
12/02/2008
15.22
 352,560 15.89 15.89 15.22 75,940 55,850 0
01/02/2008
15.89
 710,880 15.66 15.89 15.66 139,220 153,450 0
31/01/2008
15.66
 553,580 16.00 16.00 15.33 6,650 1,000 0
30/01/2008
16.00
 694,340 15.33 16.00 15.66 83,960 2,860 0
29/01/2008
15.33
 515,970 15.00 15.33 14.89 96,830 2,000 0
28/01/2008
15.00
 275,720 15.00 15.11 14.89 79,630 4,090 0
25/01/2008
15.00
 376,560 14.78 15.11 14.66 31,210 350 0
24/01/2008
14.78
 608,400 14.78 15.33 14.78 0 0 0
23/01/2008
14.78
 858,030 15.44 15.44 14.78 81,300 118,690 0
22/01/2008
15.44
 710,740 16.11 16.11 15.33 52,780 133,010 0
21/01/2008
16.11
 273,830 16.44 16.44 16.00 7,790 1,030 0
18/01/2008
16.44
 331,960 16.22 16.66 15.89 53,860 700 0
17/01/2008
16.22
 654,660 16.44 16.66 16.00 0 0 0
16/01/2008
16.44
 464,630 15.66 16.44 16.22 16,300 6,520 0
15/01/2008
15.66
 812,350 16.44 16.44 15.66 18,310 140 0
14/01/2008
16.44
 816,760 17.00 17.00 16.44 41,160 770 0
11/01/2008
17.00
 617,640 16.89 17.22 17.00 62,720 8,150 0
10/01/2008
16.89
 712,060 17.55 17.55 16.89 6,800 176,140 0
09/01/2008
17.55
 445,570 17.89 17.89 17.55 2,650 9,400 0
08/01/2008
17.89
 477,290 17.77 18.22 17.89 1,770 2,800 0
07/01/2008
17.77
 485,480 18.33 18.33 17.66 74,380 0 0
04/01/2008
18.33
 402,930 18.44 18.44 18.22 61,930 81,300 0
03/01/2008
18.44
 300,200 18.66 18.66 18.33 28,820 4,310 0
02/01/2008
18.66
 401,040 18.66 18.77 18.44 32,920 121,060 0
28/12/2007
18.66
 412,290 18.55 18.77 18.44 64,830 160,150 0
27/12/2007
18.55
 404,030 18.55 18.66 18.33 245,120 21,500 0
26/12/2007
18.55
 392,540 18.33 18.55 18.22 154,570 6,500 0
25/12/2007
18.33
 259,770 18.89 18.89 18.33 16,530 0 0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007
18.89
 539,320 18.74 19.11 18.89 156,190 40,830 0
21/12/2007
18.74
 857,380 18.66 18.81 18.52 122,030 43,000 0
20/12/2007
18.66
 543,890 18.96 19.11 18.66 9,610 11,250 0
19/12/2007
18.96
 622,850 18.74 19.26 18.81 11,740 145,080 0
18/12/2007
18.74
 502,220 18.74 18.74 18.52 19,510 46,420 0
17/12/2007
18.74
 501,940 19.18 19.26 18.74 15,120 79,000 0
14/12/2007
19.18
 321,990 18.96 19.18 18.96 9,130 14,460 0
13/12/2007
18.96
 315,420 19.26 19.26 18.96 34,530 1,000 0
12/12/2007
19.26
 344,010 19.18 19.55 18.96 2,880 110 0
11/12/2007
19.18
 355,230 19.48 19.48 19.11 8,210 12,710 0
10/12/2007
19.48
 370,430 19.85 19.85 19.48 18,750 24,020 0
07/12/2007
19.85
 323,140 19.70 19.92 19.63 0 0 0
06/12/2007
19.70
 245,500 19.70 19.70 19.55 47,050 4,100 0
05/12/2007
19.70
 626,770 20.00 20.00 19.55 246,690 41,710 0
04/12/2007
20.00
 685,540 19.92 20.22 20.00 102,170 48,000 0
03/12/2007
19.92
 495,000 19.33 19.92 19.48 60,870 3,300 0
30/11/2007
19.33
 436,080 19.03 19.33 19.11 247,990 5,560 0
29/11/2007
19.03
 434,290 19.18 19.26 19.03 0 0 0
28/11/2007
19.18
 409,500 19.11 19.26 19.11 58,820 38,440 0
27/11/2007
19.11
 513,030 19.11 19.26 18.96 162,730 25,040 0
26/11/2007
19.11
 406,780 18.59 19.11 18.74 0 0 0
23/11/2007
18.59
 512,490 18.81 18.89 18.59 10,770 310,180 0
22/11/2007
18.81
 538,160 18.66 19.18 18.81 0 0 0
21/11/2007
18.66
 711,470 18.96 18.96 18.29 0 0 0
20/11/2007
18.96
 422,390 19.26 19.26 18.96 0 0 0
19/11/2007
19.26
 485,870 19.26 19.33 19.18 0 0 0
16/11/2007
19.26
 733,810 19.33 19.33 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |