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)
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
08/07/2021
25.29
 10,311,700 25.34 25.80 24.87 232,400 874,500 -40.6
07/07/2021
25.34
 18,452,600 24.45 25.34 23.48 2,116,400 212,700 101.2
06/07/2021
24.45
 16,593,800 26.27 26.87 24.45 572,400 610,700 -2.2
05/07/2021
26.27
 18,789,800 26.92 26.92 25.48 358,200 1,401,600 -57.8
02/07/2021
26.92
 12,668,600 26.73 27.43 26.50 626,600 452,200 10.2
01/07/2021
26.73
 13,724,500 25.57 27.06 25.75 340,300 78,600 14.8
30/06/2021
25.57
 11,623,300 25.38 25.71 25.10 1,099,600 64,700 56.4
29/06/2021
25.38
 10,429,100 25.06 25.94 24.92 619,800 651,900 -1.7
28/06/2021
25.06
 9,639,500 24.96 25.48 24.73 244,200 559,300 -16.9
25/06/2021
24.96
 23,685,000 23.34 24.96 23.43 925,600 359,300 30.1
24/06/2021
23.34
 7,398,300 23.20 23.48 23.10 2,634,500 615,800 100.7
23/06/2021
23.20
 9,637,700 23.01 23.62 22.87 393,700 1,105,700 -36.1
22/06/2021
23.01
 9,039,100 22.78 23.20 22.83 714,500 551,400 8.1
21/06/2021
22.78
 12,541,700 23.48 23.48 22.73 106,600 1,684,400 -78.4
18/06/2021
23.48
 7,798,000 23.48 23.94 23.29 568,700 1,465,600 -45.2

Chính sách bảo mật | Điều khoản sử dụng |