CTCP Chứng khoán SSI (ssi)

33.60
0
(0%)
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)
29/11/2021
37.53
 29,749,300 36.30 37.59 35.63 1,076,300 1,157,400 -2.6
26/11/2021
36.30
 30,833,000 37.32 37.59 35.97 67,300 1,327,600 -68.2
25/11/2021
37.32
 25,420,300 36.10 37.66 35.83 205,500 409,900 -10.8
24/11/2021
36.10
 23,397,200 35.29 36.92 35.76 267,300 2,026,400 -93.7
23/11/2021
35.29
 37,416,800 32.98 35.29 32.50 108,400 3,958,200 -192.3
22/11/2021
32.98
 20,365,200 32.91 33.86 32.50 275,000 304,900 -1.4
19/11/2021
32.91
 31,044,500 33.29 34.47 31.01 241,900 704,200 -22.8
18/11/2021
33.29
 40,958,900 31.11 33.29 31.89 1,657,300 7,616,300 -289.6
17/11/2021
31.11
 19,988,000 30.37 31.39 30.27 296,000 1,417,700 -51.4
16/11/2021
30.37
 16,351,800 31.08 31.11 30.20 177,800 220,500 -2.0
15/11/2021
31.08
 28,456,000 30.27 31.76 30.60 1,207,100 8,287,200 -326.3
12/11/2021
30.27
 12,313,600 29.96 30.67 29.89 66,300 151,500 -3.8
11/11/2021
29.96
 24,636,000 30.33 30.88 29.35 270,500 1,068,200 -35.3
10/11/2021
30.33
 19,738,700 30.06 31.01 30.06 831,100 1,867,600 -46.7
09/11/2021
30.06
 16,144,000 30.20 30.40 29.72 340,300 1,472,600 -49.9
08/11/2021
30.20
 31,640,500 29.11 30.50 29.25 405,000 5,717,600 -233.9
05/11/2021
29.11
 14,206,300 29.18 29.45 29.04 325,300 1,229,200 -38.9
04/11/2021
29.18
 24,896,200 28.30 29.79 28.30 609,700 5,087,900 -191.1
03/11/2021
28.30
 18,570,100 28.74 29.08 28.09 1,412,800 1,060,500 14.6
02/11/2021
28.74
 18,597,700 28.09 28.84 28.09 575,100 2,744,900 -91.4
01/11/2021
28.09
 23,755,600 27.48 28.37 27.48 621,200 4,398,800 -155.4
29/10/2021
27.48
 11,708,600 27.69 27.82 27.28 77,500 371,400 -11.9
28/10/2021
27.69
 12,968,500 27.42 28.09 27.31 712,300 623,100 3.7
27/10/2021
27.42
 12,399,100 26.33 27.48 26.40 1,219,700 442,700 31.3
26/10/2021
26.33
 8,808,900 25.99 26.36 25.79 462,300 821,200 -13.8
25/10/2021
25.99
 15,456,100 26.60 26.60 25.85 114,800 297,300 -7.0
22/10/2021
26.60
 11,207,400 26.94 27.11 26.50 2,098,600 792,200 47.7
21/10/2021
26.94
 10,218,000 27.35 27.45 26.94 104,500 2,184,600 -82.9
20/10/2021
27.35
 13,477,800 27.75 27.79 27.08 197,900 2,758,000 -103.2
19/10/2021
27.75
 8,862,700 27.72 28.30 27.69 451,700 2,134,300 -69.1
18/10/2021
27.72
 11,323,100 27.65 28.23 27.31 42,300 2,330,000 -93.4
15/10/2021
27.65
 6,386,300 27.82 28.09 27.62 59,600 932,000 -35.7
14/10/2021
27.82
 10,561,900 27.82 28.23 27.58 384,100 3,329,500 -120.9
13/10/2021
27.82
 7,219,600 28.09 28.33 27.82 88,700 1,778,200 -69.6
12/10/2021
28.09
 7,551,900 28.43 28.60 28.09 48,600 941,600 -37.1
11/10/2021
28.43
 8,232,600 27.72 28.43 27.82 199,100 649,800 -16.2
08/10/2021
27.72
 6,802,700 27.62 27.96 27.48 73,200 833,700 -31.0
07/10/2021
27.62
 8,504,400 27.11 27.79 26.97 38,700 658,500 -25.1
06/10/2021
27.11
 7,264,600 27.42 27.65 27.08 24,500 1,262,700 -49.6
05/10/2021
27.42
 9,677,500 26.19 27.62 26.60 340,100 717,800 -15.2
04/10/2021
26.19
 10,207,600 26.60 26.60 25.68 56,300 169,900 -4.4
01/10/2021
26.60
 10,729,800 27.58 27.58 26.60 2,548,334 3,089,334 -21.7
30/09/2021
27.58
 4,365,600 27.21 27.62 27.21 877,600 777,300 4.3
29/09/2021
27.21
 5,520,900 27.55 27.55 27.01 69,300 384,700 -12.7
28/09/2021
27.55
 6,877,900 27.14 27.75 27.08 485,500 133,000 14.2
27/09/2021
27.14
 10,914,300 28.37 28.47 27.14 108,200 1,163,900 -43.5
24/09/2021
28.37
 5,155,100 28.43 28.70 28.33 70,800 252,200 -7.6
23/09/2021
28.43
 5,774,900 28.37 28.98 28.37 20,600 237,900 -9.1
22/09/2021
28.37
 6,579,500 28.57 28.77 28.26 38,500 269,800 -9.7
21/09/2021
28.57
 9,068,100 29.04 29.04 28.37 87,600 99,800 -0.5
20/09/2021
29.04
 7,586,000 29.18 29.69 29.01 122,000 234,900 -4.8
17/09/2021
29.18
 14,047,100 28.84 29.82 28.70 423,000 4,452,700 -173.2
16/09/2021
28.84
 4,853,700 29.11 29.32 28.74 144,000 795,200 -27.8
15/09/2021
29.11
 7,744,800 28.84 29.28 28.43 242,800 397,600 -6.5
14/09/2021
28.84
 8,359,100 29.59 29.59 28.84 1,041,700 2,084,700 -45.0
13/09/2021
29.59
 12,043,700 29.72 29.72 28.98 1,563,200 1,493,100 3.2
10/09/2021
29.72
 10,409,900 29.82 30.06 29.59 220,900 1,141,300 -40.4
09/09/2021
29.82
 20,144,300 30.03 30.74 29.69 945,700 2,274,700 -58.7
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021
30.03
 14,560,700 28.08 30.03 29.89 121,200 1,952,100 -81.0
07/09/2021
28.08
 24,553,700 27.89 28.54 27.80 1,253,900 5,343,300 -247.3
06/09/2021
27.89
 17,069,400 28.45 28.68 27.89 979,700 1,510,500 -32.0
01/09/2021
28.45
 9,400,800 28.73 28.82 28.31 244,600 332,900 -5.4
31/08/2021
28.73
 9,650,100 29.01 29.38 28.36 631,700 263,700 22.8
30/08/2021
29.01
 12,314,000 28.45 29.06 28.22 1,390,962 723,962 41.3
27/08/2021
28.45
 10,605,600 28.40 28.54 27.80 994,300 1,130,500 -8.3
26/08/2021
28.40
 12,231,000 28.82 28.96 27.75 830,900 689,100 8.8
25/08/2021
28.82
 11,074,200 28.45 28.82 28.08 3,708,100 666,200 186.5
24/08/2021
28.45
 23,297,300 29.47 29.57 27.75 3,090,800 545,500 155.6
23/08/2021
29.47
 14,406,400 29.06 29.47 28.73 1,840,200 754,400 68.4
20/08/2021
29.06
 26,611,200 29.15 29.52 28.22 3,379,300 342,100 189.2
19/08/2021
29.15
 15,710,800 27.99 29.24 28.26 25,647,345 37,018,845 -625.5
18/08/2021
27.99
 17,610,600 28.50 29.06 27.99 713,200 5,082,000 -264.9
17/08/2021
28.50
 12,968,000 28.87 28.92 28.26 78,500 528,400 -27.6
16/08/2021
28.87
 16,930,200 27.43 29.06 28.31 622,400 1,706,100 -66.8
13/08/2021
27.43
 21,481,600 26.82 27.75 26.82 272,800 8,633,400 -391.1
12/08/2021
26.82
 13,641,400 26.82 27.38 26.68 494,400 1,365,900 -50.7
11/08/2021
26.82
 17,689,000 27.61 27.80 26.82 44,500 5,607,900 -327.5
10/08/2021
27.61
 12,566,600 27.57 28.03 27.43 93,700 2,593,400 -148.8
09/08/2021
27.57
 22,821,200 26.22 27.99 26.08 1,342,400 514,600 48.6
06/08/2021
26.22
 16,432,800 26.73 26.82 26.22 2,233,500 197,600 116.6
05/08/2021
26.73
 12,213,800 26.41 26.87 26.08 2,754,200 111,200 150.9
04/08/2021
26.41
 11,942,000 26.27 26.64 26.13 2,687,200 267,400 137.5
03/08/2021
26.27
 18,144,400 25.57 26.27 25.34 2,313,400 107,400 122.3
02/08/2021
25.57
 15,405,800 25.38 25.85 25.10 2,186,300 152,400 111.9
30/07/2021
25.38
 15,168,400 25.10 25.57 24.92 3,399,800 145,100 177.3
29/07/2021
25.10
 12,969,400 24.36 25.10 24.50 891,600 29,400 46.2
28/07/2021
24.36
 7,034,200 24.17 24.64 24.08 53,900 45,900 0.4
27/07/2021
24.17
 14,778,900 23.62 24.82 23.99 298,500 1,004,900 -37.0
26/07/2021
23.62
 9,710,400 23.52 23.99 23.24 181,200 706,500 -26.5
23/07/2021
23.52
 12,283,900 24.27 24.36 23.52 416,300 1,184,100 -39.4
22/07/2021
24.27
 10,004,900 23.94 24.64 23.76 362,100 1,380,800 -53.4
21/07/2021
23.94
 9,507,600 24.50 24.64 23.89 345,700 578,300 -12.1
20/07/2021
24.50
 15,305,500 22.92 24.50 22.69 1,301,800 537,600 40.5
19/07/2021
22.92
 16,575,100 24.55 24.55 22.92 403,600 261,600 6.8
16/07/2021
24.55
 10,805,600 24.96 25.06 24.50 935,300 492,300 23.6
15/07/2021
24.96
 13,611,900 23.71 24.96 23.24 3,019,100 125,000 153.7
14/07/2021
23.71
 12,030,700 24.08 24.22 22.80 2,532,000 579,900 98.8
13/07/2021
24.08
 12,467,000 23.01 24.08 22.90 710,100 374,500 17.1
12/07/2021
23.01
 23,911,200 24.45 24.45 22.76 4,339,000 241,200 201.5
09/07/2021
24.45
 13,645,400 25.29 25.57 24.22 284,500 239,300 2.4

Chính sách bảo mật | Điều khoản sử dụng |