CTCP Chứng khoán SSI (ssi)

32.10
-0.20
(-0.62%)
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
(2024-08-19) 		-0.30 -0.93% 218,695,300 -1,145,034 -36.2
32.10
34.05
32.10
2 tháng
(2024-07-18) 		-2.25 -6.55% 508,446,200 -20,467,242 -642.3
29.60
34.80
32.10
3 tháng
(2024-06-18) 		-4 -11.08% 712,791,200 -26,829,344 -862.8
29.60
36.20
32.10
6 tháng
(2024-03-20) 		-5.10 -13.71% 1,766,727,200 -38,359,259 -1,293.8
29.60
39.15
32.10
12 tháng
(2023-09-22) 		-0.50 -1.53% 4,711,223,700 -34,504,269 -1,111.7
25.75
39.15
32.10
24 tháng
(2022-09-27) 		13.29 70.66% 9,580,593,200 104,519,636 1,315.1
13.37
39.15
32.10
36 tháng
(2021-10-04) 		-1.45 -4.33% 13,355,972,700 19,994,135 -2,201.2
13.37
48.59
32.10
60 tháng
(2019-10-14) 		21.80 211.69% 17,182,929,090 -66,810,289 -4,353.4
5.45
48.59
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
32.10
 9,523,800 32.30 32.65 32.05 1,370,600 1,114,200 0
13/09/2024
32.30
 11,642,600 32.30 32.70 32.10 1,427,900 495,958 30.3
12/09/2024
32.25
 5,941,600 32.70 32.75 32.25 105,750 616,403 -16.6
11/09/2024
32.50
 8,911,200 32.40 32.60 31.85 804,700 590,361 6.9
10/09/2024
32.40
 13,278,400 33.10 33.35 32 540,661 607,308 -2.2
09/09/2024
32.90
 10,104,900 33.20 33.35 32.85 415,800 1,221,941 -26.7
06/09/2024
33.40
 9,538,100 33.10 33.40 32.80 2,122,100 1,673,300 14.9
05/09/2024
33.10
 9,857,300 33.50 33.75 32.90 107,710 1,013,986 -30.3
04/09/2024
33.15
 10,057,700 33.15 33.45 33 36,000 913,740 -29.2
30/08/2024
33.70
 8,631,800 33.85 34 33.65 593,946 270,111 11.0
29/08/2024
33.95
 8,714,300 34.10 34.20 33.75 518,100 335,500 6.2
28/08/2024
34.05
 20,047,900 33.50 34.25 33.15 1,947,020 508,937 48.6
27/08/2024
33.40
 9,974,200 33.55 33.90 33.40 536,635 796,975 -8.8
26/08/2024
33.95
 19,841,200 33.90 34.30 33.60 1,522,500 1,157,600 12.4
23/08/2024
33.60
 15,977,700 33.20 33.90 32.75 392,300 251,200 4.7
22/08/2024
33.10
 10,210,700 33.05 33.25 32.70 308,410 487,239 -5.9
21/08/2024
33.05
 12,951,100 32.65 33.05 32.45 493,623 715,493 -7.3
20/08/2024
32.65
 13,817,500 32.40 32.95 32.30 706,600 1,059,000 -11.4
19/08/2024
32.40
 9,673,300 33 33 32.40 373,100 1,382,837 -32.9
16/08/2024
32.70
 27,282,400 31.25 32.70 31.15 1,764,000 1,386,386 11.9
15/08/2024
30.90
 9,340,200 31.40 31.55 30.80 572,320 235,530 10.5
14/08/2024
31.40
 7,222,100 31.80 31.85 31.30 239,400 589,339 -11.0
13/08/2024
31.70
 9,397,100 31.95 31.95 31.25 243,000 920,161 -21.4
12/08/2024
32
 11,074,900 31.60 32 31.20 547,047 555,003 -0.3
09/08/2024
31.30
 14,921,400 30.55 31.60 30.30 1,706,100 351,900 41.9
08/08/2024
30
 11,140,000 30.30 30.70 29.90 320,560 2,354,200 -61.6
07/08/2024
30.60
 6,527,000 30.90 30.90 30.25 368,420 773,213 -12.3
06/08/2024
30.60
 17,111,000 30.30 31 29.65 808,600 3,155,800 -70.5
05/08/2024
29.60
 22,026,300 30.65 30.80 29.60 142,000 2,476,044 -70.7
02/08/2024
31.25
 15,346,200 29.85 31.35 29.75 2,150,500 514,165 50.3
01/08/2024
30.30
 23,876,700 32.10 32.10 30 966,120 4,635,320 -112.6
31/07/2024
31.80
 7,852,600 32.20 32.30 31.70 636,801 1,354,225 -23.0
30/07/2024
31.95
 5,987,100 32.20 32.40 31.90 91,260 501,800 -13.1
29/07/2024
32.20
 5,697,800 32.35 32.55 32.20 43,463 333,184 -9.4
26/07/2024
32.10
 6,997,600 32.10 32.30 31.90 148,500 2,407,900 -72.3
25/07/2024
31.90
 16,462,300 32.30 32.65 31.80 71,630 5,329,300 -168.4
24/07/2024
32.90
 21,938,000 33.65 33.90 31.95 1,047,500 3,722,200 -88.4
23/07/2024
33.85
 12,721,500 34.65 34.75 33.85 558,900 187,824 12.6
22/07/2024
34.65
 10,111,600 34.75 35.05 34.15 1,108,400 274,700 28.8
19/07/2024
34.80
 17,264,600 34.70 35.20 34.50 671,300 758,053 -3.0
18/07/2024
34.35
 9,452,500 34.35 34.40 33.80 418,000 1,129,782 -24.2
17/07/2024
34.15
 14,342,000 34.60 34.95 33.95 664,700 142,900 18.0
16/07/2024
34.40
 7,479,100 34.50 35 34.35 552,200 237,700 10.9
15/07/2024
34.30
 3,953,500 34.70 34.70 34.30 141,856 178,394 -1.3
12/07/2024
34.45
 5,109,200 34.80 34.90 34.45 132,900 322,653 -6.6
11/07/2024
34.80
 11,001,000 34.60 35.15 34.45 0 0 0
10/07/2024
34.35
 5,763,700 34.70 34.75 34.35 145,700 376,323 -7.9
09/07/2024
34.65
 10,076,200 34.60 34.90 34.30 649,799 1,966,058 -45.6
08/07/2024
34.55
 7,626,900 34.80 35.05 34.40 584,300 2,009,585 -49.4
05/07/2024
34.65
 7,440,000 34.40 34.65 34.15 1,933,681 64,835 64.5
04/07/2024
34.40
 5,766,000 34.45 34.80 34.30 118,900 460,785 -11.8
03/07/2024
34.45
 5,952,500 34.35 34.60 34.35 129,100 368,800 -8.3
02/07/2024
34.35
 7,213,600 34.05 34.35 33.90 268,200 798,100 -18.1
01/07/2024
33.90
 7,933,900 34.05 34.10 33.45 737,900 2,433,200 -57.0
28/06/2024
33.95
 11,362,600 34.30 34.45 33.75 1,479,200 1,148,521 11.1
27/06/2024
34.30
 5,308,600 34.30 34.55 34.10 456,600 608,932 -5.2
26/06/2024
34.40
 11,515,000 34.55 34.65 33.60 762,442 999,418 -8.1
25/06/2024
34.55
 6,523,500 34.60 34.85 34.40 783,628 462,457 11.1
24/06/2024
34.60
 27,186,000 35.45 35.50 34.20 2,787,686 4,460,630 -57.9
21/06/2024
35.50
 9,055,100 35.80 36 35.50 513,974 982,804 -16.8
20/06/2024
35.90
 14,274,900 36.20 36.30 35.40 1,022,938 1,561,128 -19.1
19/06/2024
36.20
 9,768,900 36.20 36.30 35.80 438,306 1,303,712 -31.1
18/06/2024
36.10
 9,692,800 36.10 36.30 35.85 681,740 460,917 8.0
17/06/2024
35.90
 12,551,300 36 36.25 35.75 561,800 614,331 -1.9
14/06/2024
36.10
 26,737,800 36.70 37.20 36.10 3,062,300 1,021,911 74.4
13/06/2024
36.50
 13,008,300 36.80 36.90 36.35 0 0 0
12/06/2024
36.60
 27,346,000 35.85 36.60 35.80 2,325,829 643,629 61.2
11/06/2024
35.80
 14,775,200 35.50 35.80 35.25 99,120 457,291 -12.7
10/06/2024
35.35
 13,313,100 35.50 35.80 35.35 474,933 2,831,740 -83.7
07/06/2024
35.45
 6,447,800 35.65 35.65 35.30 71,800 217,011 -5.1
06/06/2024
35.40
 8,633,500 35.60 35.65 35.20 557,736 909,690 -12.5
05/06/2024
35.40
 14,108,600 35.45 35.80 35.40 346,700 110,369 8.4
04/06/2024
35.40
 11,440,300 35.40 35.90 35.35 197,330 306,229 -3.9
03/06/2024
35.40
 12,486,400 35 35.60 35 1,429,210 1,170,765 9.0
31/05/2024
34.70
 8,441,300 34.85 35 34.60 646,200 1,535,613 -31.0
30/05/2024
34.85
 18,861,700 35 35.05 34.30 461,700 2,569,491 -73.1
29/05/2024
35.20
 13,092,100 35.75 35.90 35.10 67,485 2,994,313 -104.1
28/05/2024
35.60
 13,044,000 35.30 35.60 35.15 66,700 1,098,346 -36.5
27/05/2024
35.10
 16,841,300 35.25 35.50 34.80 1,129,065 1,848,998 -25.5
24/05/2024
35.25
 28,294,900 36.30 36.45 34.80 282,000 3,048,297 -99.3
23/05/2024
36.70
 16,679,200 36.40 36.70 35.85 1,238,122 704,660 19.7
22/05/2024
36.45
 22,688,000 36.80 37.35 36.40 159,900 1,123,588 -35.6
21/05/2024
36.80
 14,037,400 36.55 36.80 36.30 56,100 661,693 -22.1
20/05/2024
36.65
 19,945,200 36.60 37.10 36.50 855,163 1,556,357 -25.9
17/05/2024
36.40
 14,815,700 36.10 36.60 35.95 153,300 361,527 -7.6
16/05/2024
36.10
 13,615,900 36.35 36.40 36.05 591,300 570,337 0.7
15/05/2024
35.95
 20,293,600 35.70 36.30 35.50 605,600 936,743 -11.9
14/05/2024
35.50
 7,029,000 35.65 35.90 35.35 117,800 1,244,923 -40.0
13/05/2024
35.60
 10,272,700 35.65 35.90 35.25 1,271,180 1,577,294 -10.8
10/05/2024
35.45
 12,118,500 35.30 35.50 35 906,900 543,932 12.8
09/05/2024
35.20
 15,342,900 35.85 35.90 35.05 202,200 380,505 -6.3
08/05/2024
35.65
 13,710,900 35.20 35.90 35.10 602,500 364,189 8.5
07/05/2024
35.55
 8,273,300 35.80 36 35.40 503,200 593,424 -3.2
06/05/2024
35.65
 16,789,600 35 36.05 34.95 1,022,400 806,020 7.5
03/05/2024
34.65
 9,163,900 35.10 35.30 34.60 622,850 441,740 6.3
02/05/2024
34.70
 12,220,400 35.20 35.30 34.30 737,231 3,702,913 -102.7
26/04/2024
35.20
 13,819,800 34.85 35.35 34.70 1,707,900 676,200 36.2
25/04/2024
35.35
 10,578,200 35.65 35.65 35.10 1,416,500 1,105,100 11.0
24/04/2024
35.65
 21,326,800 35 35.95 34.90 2,662,700 618,100 72.8
23/04/2024
34.50
 16,741,600 35.10 35.30 34.30 2,765,900 1,482,900 44.8

Chính sách bảo mật | Điều khoản sử dụng |