CTCP Chứng khoán SSI (ssi)

24.50
-0.05
(-0.20%)
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
(2024-12-23) 		-1.35 -5.22% 245,544,500 -9,018,745 -203.3
23.70
26.60
24.50
2 tháng
(2024-11-21) 		-0.10 -0.41% 555,969,600 -19,280,790 -443.5
23.70
26.60
24.50
3 tháng
(2024-10-22) 		-2.20 -8.24% 803,697,700 -62,355,506 -1,505.9
23.70
26.90
24.50
6 tháng
(2024-07-24) 		-1.18 -4.61% 1,631,827,100 -64,286,506 -1,514.6
23.11
27.90
24.50
12 tháng
(2024-01-26) 		-2.12 -7.97% 3,771,807,700 -67,002,502 -1,613.6
23.11
30.56
24.50
24 tháng
(2023-01-31) 		8.28 51.01% 9,113,255,800 -68,095,339 -1,897.7
13.71
30.56
24.50
36 tháng
(2022-02-07) 		-6.61 -21.26% 13,151,908,800 32,959,344 -486.5
10.44
31.89
24.50
60 tháng
(2020-02-17) 		17.98 275.51% 18,219,259,660 -101,030,650 -5,033.5
4.25
37.93
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |