CTCP Chứng khoán SSI (ssi)

24.15
0.20
(0.84%)
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)
21/03/2008
5.51
 158,480 5.77 5.77 5.51 22,920 3,590 0
20/03/2008
5.77
 330,970 6.07 6.07 5.77 23,050 6,000 0
19/03/2008
6.07
 1,843,670 6.37 6.37 6.07 21,270 70,000 0
18/03/2008
6.37
 149,260 6.68 6.68 6.37 37,340 0 0
17/03/2008
6.68
 550,490 7.02 7.02 6.68 129,040 500 0
14/03/2008
7.02
 794,060 7.20 7.20 6.98 67,980 0 0
13/03/2008
7.20
 1,650,160 6.89 7.20 6.94 337,040 5,350 0
12/03/2008
6.89
 1,736,120 6.85 6.98 6.59 342,970 0 0
11/03/2008
6.85
 1,431,780 7.20 7.20 6.85 407,260 48,050 0
10/03/2008
7.20
 2,058,120 7.29 7.63 7.11 334,910 19,280 0
07/03/2008
7.29
 582,360 6.94 7.29 7.29 33,900 57,500 0
06/03/2008
6.94
 1,658,320 6.63 6.94 6.94 306,610 52,200 0
05/03/2008
6.63
 231,320 6.98 6.98 6.63 39,610 0 0
04/03/2008
6.98
 90,380 7.33 7.33 6.98 11,130 0 0
03/03/2008
7.33
 512,360 7.68 7.68 7.33 294,250 14,870 0
29/02/2008
7.68
 1,501,290 8.07 8.28 7.68 256,070 59,460 0
28/02/2008
8.07
 647,860 8.41 8.50 8.07 105,650 17,100 0
27/02/2008
8.41
 1,042,750 8.85 8.93 8.41 110,220 6,500 0
26/02/2008
8.85
 593,620 9.28 9.28 8.85 71,450 0 0
25/02/2008
9.28
 1,591,860 8.93 9.37 9.02 148,270 64,960 0
22/02/2008
8.93
 351,630 9.37 9.37 8.93 14,950 79,600 0
21/02/2008
9.37
 147,010 9.80 9.80 9.37 42,590 0 0
20/02/2008
9.80
 787,480 10.23 10.32 9.80 46,050 0 0
19/02/2008
10.23
 1,220,400 10.75 10.75 10.23 14,080 12,600 0
18/02/2008
10.75
 727,710 11.27 11.27 10.75 19,520 0 0
15/02/2008
11.27
 507,940 11.53 11.53 11.19 2,560 2,200 0
14/02/2008
11.53
 570,470 11.53 11.71 11.53 18,310 920 0
13/02/2008
11.53
 373,870 11.88 11.88 11.53 21,100 52,910 0
12/02/2008
11.88
 352,560 12.40 12.40 11.88 75,940 55,850 0
01/02/2008
12.40
 710,880 12.23 12.40 12.23 139,220 153,450 0
31/01/2008
12.23
 553,580 12.49 12.49 11.97 6,650 1,000 0
30/01/2008
12.49
 694,340 11.97 12.49 12.23 83,960 2,860 0
29/01/2008
11.97
 515,970 11.71 11.97 11.62 96,830 2,000 0
28/01/2008
11.71
 275,720 11.71 11.80 11.62 79,630 4,090 0
25/01/2008
11.71
 376,560 11.53 11.80 11.45 31,210 350 0
24/01/2008
11.53
 608,400 11.53 11.97 11.53 0 0 0
23/01/2008
11.53
 858,030 12.06 12.06 11.53 81,300 118,690 0
22/01/2008
12.06
 710,740 12.58 12.58 11.97 52,780 133,010 0
21/01/2008
12.58
 273,830 12.84 12.84 12.49 7,790 1,030 0
18/01/2008
12.84
 331,960 12.66 13.01 12.40 53,860 700 0
17/01/2008
12.66
 654,660 12.84 13.01 12.49 0 0 0
16/01/2008
12.84
 464,630 12.23 12.84 12.66 16,300 6,520 0
15/01/2008
12.23
 812,350 12.84 12.84 12.23 18,310 140 0
14/01/2008
12.84
 816,760 13.27 13.27 12.84 41,160 770 0
11/01/2008
13.27
 617,640 13.18 13.44 13.27 62,720 8,150 0
10/01/2008
13.18
 712,060 13.70 13.70 13.18 6,800 176,140 0
09/01/2008
13.70
 445,570 13.96 13.96 13.70 2,650 9,400 0
08/01/2008
13.96
 477,290 13.88 14.22 13.96 1,770 2,800 0
07/01/2008
13.88
 485,480 14.31 14.31 13.79 74,380 0 0
04/01/2008
14.31
 402,930 14.40 14.40 14.22 61,930 81,300 0
03/01/2008
14.40
 300,200 14.57 14.57 14.31 28,820 4,310 0
02/01/2008
14.57
 401,040 14.57 14.66 14.40 32,920 121,060 0
28/12/2007
14.57
 412,290 14.48 14.66 14.40 64,830 160,150 0
27/12/2007
14.48
 404,030 14.48 14.57 14.31 245,120 21,500 0
26/12/2007
14.48
 392,540 14.31 14.48 14.22 154,570 6,500 0
25/12/2007
14.31
 259,770 14.74 14.74 14.31 16,530 0 0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007
14.74
 539,320 14.63 14.92 14.74 156,190 40,830 0
21/12/2007
14.63
 857,380 14.57 14.69 14.45 122,030 43,000 0
20/12/2007
14.57
 543,890 14.80 14.92 14.57 9,610 11,250 0
19/12/2007
14.80
 622,850 14.63 15.03 14.69 11,740 145,080 0
18/12/2007
14.63
 502,220 14.63 14.63 14.45 19,510 46,420 0
17/12/2007
14.63
 501,940 14.98 15.03 14.63 15,120 79,000 0
14/12/2007
14.98
 321,990 14.80 14.98 14.80 9,130 14,460 0
13/12/2007
14.80
 315,420 15.03 15.03 14.80 34,530 1,000 0
12/12/2007
15.03
 344,010 14.98 15.26 14.80 2,880 110 0
11/12/2007
14.98
 355,230 15.21 15.21 14.92 8,210 12,710 0
10/12/2007
15.21
 370,430 15.50 15.50 15.21 18,750 24,020 0
07/12/2007
15.50
 323,140 15.38 15.55 15.32 0 0 0
06/12/2007
15.38
 245,500 15.38 15.38 15.26 47,050 4,100 0
05/12/2007
15.38
 626,770 15.61 15.61 15.26 246,690 41,710 0
04/12/2007
15.61
 685,540 15.55 15.78 15.61 102,170 48,000 0
03/12/2007
15.55
 495,000 15.09 15.55 15.21 60,870 3,300 0
30/11/2007
15.09
 436,080 14.86 15.09 14.92 247,990 5,560 0
29/11/2007
14.86
 434,290 14.98 15.03 14.86 0 0 0
28/11/2007
14.98
 409,500 14.92 15.03 14.92 58,820 38,440 0
27/11/2007
14.92
 513,030 14.92 15.03 14.80 162,730 25,040 0
26/11/2007
14.92
 406,780 14.51 14.92 14.63 0 0 0
23/11/2007
14.51
 512,490 14.69 14.74 14.51 10,770 310,180 0
22/11/2007
14.69
 538,160 14.57 14.98 14.69 0 0 0
21/11/2007
14.57
 711,470 14.80 14.80 14.28 0 0 0
20/11/2007
14.80
 422,390 15.03 15.03 14.80 0 0 0
19/11/2007
15.03
 485,870 15.03 15.09 14.98 0 0 0
16/11/2007
15.03
 733,810 15.09 15.09 14.92 0 0 0
15/11/2007
15.09
 1,217,360 14.45 15.15 14.57 0 0 0
14/11/2007
14.45
 383,620 13.82 14.45 14.45 0 0 0
13/11/2007
13.82
 790,800 14.51 14.51 13.82 0 0 0
12/11/2007
14.51
 458,960 14.86 14.86 14.51 17,070 6,700 0
09/11/2007
14.86
 489,620 15.09 15.09 14.80 57,420 4,280 0
08/11/2007
15.09
 418,150 15.32 15.32 15.09 0 0 0
07/11/2007
15.32
 656,060 15.09 15.38 15.21 0 0 0
06/11/2007
15.09
 765,850 15.38 15.38 15.09 0 0 0
05/11/2007
15.38
 509,710 15.67 15.67 15.32 0 0 0
02/11/2007
15.67
 540,220 16.07 16.07 15.61 0 0 0
01/11/2007
16.07
 887,420 15.32 16.07 15.73 0 0 0
31/10/2007
15.32
 1,303,700 16.07 16.07 15.32 0 0 0
30/10/2007
16.07
 1,028,710 16.48 16.48 16.07 259,760 8,090 0
29/10/2007
16.48
 2,854,710 15.04 17.35 15.03 1,019,200 335,400 0
12/10/2007
15.04
 797,400 14.55 15.31 14.51 114,200 11,000 0
11/10/2007
14.55
 951,900 14.51 14.73 14.40 148,000 193,300 0
10/10/2007
14.51
 658,600 14.11 14.74 14.28 16,700 239,100 0

Chính sách bảo mật | Điều khoản sử dụng |