CTCP Chứng khoán SSI (ssi)

26.55
0.30
(1.14%)
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
(2024-08-26) 		-0.35 -1.03% 250,191,000 17,525,900 588.3
32.10
34.05
33.60
2 tháng
(2024-07-25) 		1.70 5.33% 531,084,000 -1,149,585 3.6
29.60
34.05
33.60
3 tháng
(2024-06-25) 		-0.95 -2.75% 736,939,500 -6,455,599 -174.1
29.60
34.80
33.60
6 tháng
(2024-03-27) 		-4.90 -12.73% 1,743,635,600 -25,781,861 -891.6
29.60
39.15
33.60
12 tháng
(2023-09-29) 		1.80 5.66% 4,594,182,000 -23,069,771 -716.2
25.75
39.15
33.60
24 tháng
(2022-10-04) 		16.47 96.20% 9,601,832,900 121,538,655 1,884.2
13.37
39.15
33.60
36 tháng
(2021-10-11) 		-2.82 -7.75% 13,407,641,900 40,153,133 -1,504.3
13.37
48.59
33.60
60 tháng
(2019-10-21) 		23.75 241.16% 17,269,481,860 -49,695,881 -3,780.2
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)
27/04/2022
23.34
 5,114,300 23.41 23.48 22.87 68,800 288,500 -7.5
26/04/2022
23.41
 12,730,000 22.77 23.41 21.27 1,329,300 259,100 35.6
25/04/2022
22.77
 11,146,000 24.46 24.60 22.77 253,700 597,900 -12.0
22/04/2022
24.46
 7,077,100 24.46 24.87 23.75 684,200 879,800 -7.1
21/04/2022
24.46
 12,545,000 23.89 24.97 23.41 644,000 1,206,999 -19.9
20/04/2022
23.89
 10,151,300 23.75 24.43 23.55 1,172,000 193,600 34.6
19/04/2022
23.75
 12,058,200 25.45 26.06 23.75 728,900 2,774,700 -76.5
18/04/2022
25.45
 16,501,500 27.14 27.14 25.24 410,900 1,254,000 -32.0
15/04/2022
27.14
 9,691,100 28.50 28.57 27.04 137,400 1,772,200 -67.5
14/04/2022
28.50
 4,295,500 28.87 29.15 28.43 78,600 231,600 -6.5
13/04/2022
28.87
 8,424,200 28.37 29.01 27.75 72,400 279,500 -8.6
12/04/2022
28.37
 7,028,900 29.18 29.45 28.23 157,100 599,200 -18.6
08/04/2022
29.18
 7,310,200 29.89 30.03 29.18 75,800 169,200 -4.0
07/04/2022
29.89
 9,640,400 30.27 30.77 29.89 66,800 447,600 -17.0
06/04/2022
30.27
 8,151,700 30.06 30.47 29.65 1,590,300 111,800 65.9
05/04/2022
30.06
 7,217,300 30.54 30.81 30.03 329,300 214,700 5.2
04/04/2022
30.54
 14,810,300 29.11 30.57 29.25 1,409,400 359,600 47.1
01/04/2022
29.11
 7,804,400 28.50 29.11 28.09 36,000 378,300 -14.3
31/03/2022
28.50
 4,239,600 28.70 29.04 28.50 15,500 320,200 -12.9
30/03/2022
28.70
 6,997,900 28.94 29.32 28.53 340,600 307,900 1.5
29/03/2022
28.94
 4,100,800 28.67 29.11 28.91 7,200 127,000 -5.1
28/03/2022
28.67
 10,391,600 29.49 29.49 28.37 86,800 503,100 -17.8
25/03/2022
29.49
 7,927,800 29.72 29.82 29.38 118,700 674,800 -24.3
24/03/2022
29.72
 7,095,000 29.99 30.16 29.69 159,600 764,200 -26.6
23/03/2022
29.99
 6,329,400 30.10 30.33 29.99 150,000 296,900 -6.5
22/03/2022
30.10
 6,005,800 30.06 30.40 29.99 289,200 323,800 -1.6
21/03/2022
30.06
 6,957,300 29.72 30.16 29.72 987,200 244,000 32.8
18/03/2022
29.72
 7,818,900 29.72 30.20 29.65 1,613,800 2,674,000 -46.0
17/03/2022
29.72
 4,717,000 29.72 30.16 29.72 678,400 558,800 5.4
16/03/2022
29.72
 7,098,600 29.38 30.16 29.45 1,262,500 950,700 13.9
15/03/2022
29.38
 7,812,500 29.32 29.93 29.18 22,100 1,724,300 -73.9
14/03/2022
29.32
 16,641,300 30.54 30.54 29.11 76,700 1,858,399 -77.6
11/03/2022
30.54
 16,762,700 31.62 31.62 30.33 89,800 544,300 -20.6
10/03/2022
31.62
 8,503,400 31.62 32.44 31.62 45,200 531,600 -22.8
09/03/2022
31.62
 12,310,400 31.89 32.23 31.15 187,400 651,500 -21.7
08/03/2022
31.89
 24,333,500 31.76 32.71 31.28 458,300 2,316,500 -88.1
07/03/2022
31.76
 11,608,800 31.62 31.79 31.05 412,300 328,300 3.9
04/03/2022
31.62
 20,515,200 30.88 32.17 31.18 136,000 264,100 -6.0
03/03/2022
30.88
 8,443,700 30.40 30.88 30.20 58,300 229,100 -7.6
02/03/2022
30.40
 12,606,700 31.22 31.22 30.23 77,000 954,700 -39.6
01/03/2022
31.22
 8,804,700 31.01 31.42 30.81 114,500 547,200 -19.7
28/02/2022
31.01
 7,527,000 31.01 31.62 30.98 187,900 156,500 1.4
25/02/2022
31.01
 15,679,600 30.27 31.59 30.40 953,600 1,170,600 -10.2
24/02/2022
30.27
 12,752,500 30.74 31.22 29.49 144,900 447,600 -13.5
23/02/2022
30.74
 5,632,600 30.54 30.94 30.67 318,700 49,300 12.3
22/02/2022
30.54
 7,703,800 31.22 31.22 30.20 67,100 455,400 -17.4
21/02/2022
31.22
 10,975,700 30.67 31.49 30.74 447,400 266,900 8.4
18/02/2022
30.67
 9,386,200 30.54 31.08 30.13 296,400 1,599,600 -58.7
17/02/2022
30.54
 5,870,700 30.47 30.64 30.40 851,300 1,168,200 -14.2
16/02/2022
30.47
 4,864,700 29.99 30.60 30.06 259,200 9,000 11.2
15/02/2022
29.99
 5,733,800 29.59 30.33 29.42 1,276,300 348,700 41.2
14/02/2022
29.59
 10,485,300 30.60 30.60 29.59 1,122,600 679,200 19.7
11/02/2022
30.60
 5,557,600 30.60 30.98 30.40 28,700 928,700 -40.6
10/02/2022
30.60
 6,996,200 31.01 31.15 30.27 82,800 1,373,000 -58.4
09/02/2022
31.01
 8,230,800 30.98 31.42 30.74 184,700 1,622,300 -65.9
08/02/2022
30.98
 6,658,100 31.11 31.28 30.54 259,100 167,600 4.3
07/02/2022
31.11
 9,690,500 30.57 31.83 30.74 3,152,600 288,700 131.5
28/01/2022
30.57
 7,793,600 29.45 30.57 29.32 1,873,800 161,100 76.2
27/01/2022
29.45
 7,544,500 28.81 30.20 28.57 1,299,000 361,600 41.2
26/01/2022
28.81
 8,416,100 29.04 29.45 28.77 1,430,100 1,899,000 -14.7
25/01/2022
29.04
 10,236,600 28.13 29.11 27.75 2,156,500 383,200 75.1
24/01/2022
28.13
 18,790,500 30.23 30.23 28.13 1,434,500 113,600 55.8
21/01/2022
30.23
 8,527,900 30.54 30.94 29.99 566,100 1,628,600 -47.3
20/01/2022
30.54
 5,954,300 29.76 30.81 30.16 754,200 1,335,500 -25.7
19/01/2022
29.76
 8,305,000 28.70 30.06 29.42 1,494,900 250,300 54.8
18/01/2022
28.70
 15,992,300 31.18 31.18 28.60 1,735,400 534,600 52.1
17/01/2022
31.18
 17,251,100 33.05 33.18 30.88 1,029,900 270,900 35.4
14/01/2022
33.05
 6,678,400 33.15 33.56 32.78 167,400 429,900 -12.8
13/01/2022
33.15
 11,392,500 34.27 34.68 33.15 237,200 1,125,400 -44.2
12/01/2022
34.27
 15,464,300 32.64 34.27 32.64 669,800 143,800 26.0
11/01/2022
32.64
 15,601,500 33.62 34.34 32.57 139,200 143,700 -0.3
10/01/2022
33.62
 17,471,200 35.02 35.29 33.62 135,100 264,700 -9.5
07/01/2022
35.02
 13,974,400 35.22 35.63 34.74 63,500 84,700 -1.1
06/01/2022
35.22
 13,248,000 35.83 35.97 35.22 121,000 305,100 -9.7
05/01/2022
35.83
 15,701,400 35.97 36.58 35.63 111,200 159,000 -2.5
04/01/2022
35.97
 16,445,000 35.15 36.24 35.22 49,100 270,700 -11.7
31/12/2021
35.15
 9,609,300 35.69 35.97 35.02 56,300 245,800 -9.8
30/12/2021
35.69
 16,605,600 33.69 35.83 34.00 684,800 114,600 29.4
29/12/2021
33.69
 9,809,600 33.12 34.20 32.64 131,400 69,500 3.1
28/12/2021
33.12
 9,860,100 33.35 33.62 33.12 161,900 97,800 3.2
27/12/2021
33.35
 6,529,300 33.29 33.90 33.25 355,700 54,800 14.8
24/12/2021
33.29
 8,847,400 33.25 33.90 32.84 72,300 96,800 -1.2
23/12/2021
33.25
 26,281,600 34.68 34.68 32.57 601,900 357,000 12.3
22/12/2021
34.68
 22,770,800 35.63 35.83 34.47 542,500 955,700 -21.3
21/12/2021
35.63
 12,291,900 36.30 36.44 35.63 83,900 691,100 -32.1
20/12/2021
36.30
 18,584,000 35.63 36.98 35.35 650,800 603,300 2.6
17/12/2021
35.63
 16,143,000 34.54 35.90 34.54 1,099,300 1,452,500 -19.3
16/12/2021
34.54
 22,318,500 35.08 35.29 34.27 576,700 900,300 -16.2
15/12/2021
35.08
 13,911,100 35.76 36.03 35.08 247,800 60,200 9.8
14/12/2021
35.76
 14,532,300 36.24 36.58 35.69 71,800 1,269,500 -63.5
13/12/2021
36.24
 15,527,800 35.97 36.64 35.49 147,200 758,400 -32.7
10/12/2021
35.97
 13,984,900 36.51 36.51 35.69 377,700 718,200 -18.1
09/12/2021
36.51
 16,383,100 35.15 36.51 34.61 598,400 176,400 21.8
08/12/2021
35.15
 13,008,700 35.42 35.90 35.15 362,200 1,275,500 -47.9
07/12/2021
35.42
 15,874,100 34.61 35.63 34.47 618,800 463,200 8.0
06/12/2021
34.61
 31,273,800 34.27 35.49 33.25 3,566,200 1,048,300 128.8
03/12/2021
34.27
 44,930,900 36.64 36.92 34.27 969,400 847,300 6.2
02/12/2021
36.64
 21,243,400 37.46 37.87 36.64 257,400 1,285,900 -56.6
01/12/2021
37.46
 23,255,800 37.93 38.14 36.71 135,900 860,500 -40.0
30/11/2021
37.93
 23,961,600 37.53 39.16 37.32 301,700 2,244,250 -109.0

Chính sách bảo mật | Điều khoản sử dụng |