CTCP Chứng khoán SSI (ssi)

33.20
-1.20
(-3.49%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-20) 		-4 -10.75% 485,550,100 -2,700,773 0
33.20
39.15
33.20
2 tháng
(2024-02-19) 		-2 -5.68% 1,125,756,700 7,498,539 0
33.20
39.15
33.20
3 tháng
(2024-01-22) 		-0.75 -2.21% 1,392,721,500 16,713,578 0
33.20
39.15
33.20
6 tháng
(2023-10-23) 		2.60 8.50% 2,810,173,700 4,032,509 -615.3
25.75
39.15
33.20
12 tháng
(2023-04-25) 		12.90 63.54% 5,653,594,000 21,830,497 -269.6
20.30
39.15
33.20
24 tháng
(2022-05-04) 		5.38 19.36% 10,156,164,700 141,656,357 1,881.5
13.37
39.15
33.20
36 tháng
(2021-05-05) 		13.57 69.12% 13,560,755,700 63,318,797 -1,613.9
13.37
48.59
33.20
60 tháng
(2019-05-16) 		21.62 186.68% 16,055,857,720 -22,951,409 -3,607.5
5.45
48.59
33.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
33.20
-1.20
 29,562,900 33.95 34.80 33.05 2,159,224 1,583,217 0
#2 17/04/2024
34.40
-0.80
 13,931,600 35.45 35.50 34.40 1,490,070 817,183 0
#3 16/04/2024
35.20
0.25
 32,795,000 35.10 35.30 34.10 5,035,910 2,430,351 0
#4 15/04/2024
34.95
-2.60
 29,936,900 37.30 37.65 34.95 582,900 2,896,181 0
#5 12/04/2024
37.55
0.40
 19,498,500 37.35 37.80 37.05 1,004,000 1,686,408 0
#6 11/04/2024
37.15
0.20
 11,888,000 36.55 37.40 36.55 2,652,720 348,034 0
#7 10/04/2024
36.95
-0.55
 8,525,400 37.60 37.60 36.95 433,700 554,335 0
#8 09/04/2024
37.50
0.80
 13,235,500 36.90 37.50 36.70 801,276 222,716 0
#9 08/04/2024
36.70
-0.10
 12,118,300 36.80 37 36.65 265,100 263,488 0
#10 05/04/2024
36.80
-0.85
 31,244,300 37.15 37.30 36.80 486,000 1,606,700 0
#11 04/04/2024
37.65
-0.40
 24,883,900 38.05 38.20 37.65 461,123 213,655 0
#12 03/04/2024
38.05
-0.85
 25,750,600 38.80 39.20 38 436,700 3,876,300 0
#13 02/04/2024
38.90
0.10
 21,148,300 38.30 39 38 761,921 4,822,429 0
#14 01/04/2024
38.80
0.30
 31,091,500 38.50 39.20 37.85 246,422 4,700,873 0
#15 29/03/2024
38.50
-0.65
 17,529,500 39.05 39.10 38.50 1,659,466 754,529 0
#16 28/03/2024
39.15
0.65
 26,417,300 39 39.25 38.80 1,864,979 685,043 0
#17 27/03/2024
38.50
0.50
 18,775,000 38.30 38.50 37.90 1,039,350 1,092,000 0
#18 26/03/2024
38
0.50
 19,515,300 37.40 38.20 37.15 1,458,510 342,844 0
#19 25/03/2024
37.50
-0.30
 24,344,200 37.80 38.30 37.30 1,659,600 854,200 0
#20 22/03/2024
37.80
0.15
 29,818,700 37.65 38.45 37.60 983,255 775,932 0
#21 21/03/2024
37.65
0.45
 27,175,200 37.20 38 37.50 3,486,970 448,596 0
#22 20/03/2024
37.20
1.05
 16,364,200 36.15 37.20 36.25 753,050 1,448,005 0
#23 19/03/2024
36.15
-0.50
 14,628,400 36.65 37 36.15 347,500 4,719,999 0
#24 18/03/2024
36.65
-1.15
 48,614,200 37.80 38 35.60 714,250 2,101,048 0
#25 15/03/2024
37.80
-0.05
 27,977,200 37.85 37.90 37.10 1,908,891 2,795,306 0
#26 14/03/2024
37.85
-0.10
 39,364,400 37.95 39 37.80 5,230,200 1,837,750 0
#27 13/03/2024
37.95
1.65
 35,787,800 36.30 38.10 36.30 1,660,990 1,160,327 0
#28 12/03/2024
36.30
-0.05
 21,926,800 36.35 36.60 36.05 1,387,430 2,122,506 0
#29 11/03/2024
36.35
-0.45
 24,846,500 36.80 37.15 36.20 1,009,490 391,764 0
#30 08/03/2024
36.80
-0.90
 35,882,600 37.70 38.10 36.80 1,462,200 3,205,646 0
#31 07/03/2024
37.70
0.60
 34,060,200 37.10 37.95 36.85 2,930,700 760,905 0
#32 06/03/2024
37.10
-0.30
 27,681,300 37.40 37.80 36.70 5,323,220 3,367,900 0
#33 05/03/2024
37.40
0.25
 31,386,200 37.15 37.45 36.65 2,059,720 5,737,171 0
#34 04/03/2024
37.15
-0.20
 25,346,200 37.35 37.85 37 806,980 517,223 0
#35 01/03/2024
37.35
0.35
 21,490,800 37 37.70 37 5,432,505 1,982,482 0
#36 29/02/2024
37
0.90
 43,188,500 36.10 37.70 36.30 6,971,004 2,144,594 0
#37 28/02/2024
36.10
0.20
 26,065,500 35.90 36.25 35.65 2,054,200 533,319 0
#38 27/02/2024
35.90
0.80
 47,040,400 35.10 36.45 35.10 4,736,300 1,067,498 0
#39 26/02/2024
35.10
0.95
 26,875,500 34.15 35.35 34.05 2,381,303 1,296,890 0
#40 23/02/2024
34.15
-0.50
 24,143,200 34.65 34.90 34.05 240,370 2,121,685 0
#41 22/02/2024
34.65
-0.30
 14,411,900 34.95 34.95 34.55 642,700 1,174,022 0
#42 21/02/2024
34.95
-0.35
 18,553,100 35.30 35.30 34.70 1,154,696 1,336,768 0
#43 20/02/2024
35.30
0.10
 18,101,700 35.20 35.80 35.25 2,094,500 763,701 0
#44 19/02/2024
35.20
0.20
 32,834,200 35 35.20 34.40 2,509,969 1,721,302 0
#45 16/02/2024
35
-0.10
 18,037,300 35.10 35.40 34.90 425,730 513,052 0
#46 15/02/2024
35.10
0
 14,888,800 35.10 35.50 35 977,500 309,100 0
#47 07/02/2024
35.10
0.10
 15,710,800 35 35.35 34.90 632,200 166,000 0
#48 06/02/2024
35
0.05
 13,195,400 34.95 35.45 34.90 1,888,000 1,532,792 0
#49 05/02/2024
34.95
0.15
 19,528,500 34.80 35.15 34.50 2,025,900 3,555,100 0
#50 02/02/2024
34.80
0.15
 23,506,100 34.65 35.45 34.80 1,072,600 309,249 0
#51 01/02/2024
34.65
0.25
 11,153,200 34.40 34.85 34.40 670,153 282,999 0
#52 31/01/2024
34.40
0.25
 44,818,700 34.15 35.15 34.20 6,170,400 563,700 0
#53 30/01/2024
34.15
0.20
 11,905,200 33.95 34.15 33.80 851,355 299,216 0
#54 29/01/2024
33.95
-0.15
 12,259,400 34.10 34.40 33.85 330,700 175,123 0
#55 26/01/2024
34.10
0.15
 14,288,200 33.95 34.35 33.95 283,100 615,650 0
#56 25/01/2024
33.95
-0.05
 10,942,200 34 34.20 33.85 1,032,615 131,150 0
#57 24/01/2024
34
0.20
 27,351,500 33.80 34.40 33.70 4,680,101 1,177,782 0
#58 23/01/2024
33.80
-0.15
 12,564,800 33.95 34.10 33.65 1,100,100 1,223,833 0
#59 22/01/2024
33.95
0.25
 16,814,700 33.70 34 33.40 288,830 2,359,499 0
#60 19/01/2024
33.70
-0.10
 22,389,300 33.80 34.10 33.40 31,810 2,583,400 0
#61 18/01/2024
33.80
0.15
 14,736,700 33.65 34.05 33.65 163,580 611,001 0
#62 17/01/2024
33.65
0.15
 26,218,900 33.50 34.50 33.45 770,254 325,900 0
#63 16/01/2024
33.50
0.50
 19,315,100 33 33.50 32.75 117,901 2,141,993 0
#64 15/01/2024
33
-0.85
 22,246,200 33.85 34.10 33 78,900 603,600 0
#65 12/01/2024
33.85
-0.05
 25,258,800 33.90 34 33.35 1,126,900 841,900 0
#66 11/01/2024
33.90
0.20
 25,471,700 33.70 34.40 33.60 0 0 0
#67 10/01/2024
33.70
-0.30
 23,828,800 34 34.05 33.35 244,400 414,200 -5.7
#68 09/01/2024
34
-0.10
 18,985,200 34.10 34.35 33.90 522,651 167,964 12.1
#69 08/01/2024
34.10
-0.05
 20,729,000 34.15 34.50 34 309,200 343,530 -1.1
#70 05/01/2024
34.15
0.55
 25,137,200 33.60 34.15 33.60 523,600 364,421 5.4
#71 04/01/2024
33.60
0.65
 58,713,300 32.95 34.20 33 1,913,000 207,914 57.5
#72 03/01/2024
32.95
0.45
 11,408,700 32.50 32.95 32.30 64,101 1,205,233 -37.2
#73 02/01/2024
32.50
-0.30
 18,052,300 32.80 33.20 32.50 269,170 2,815,800 -83.5
#74 29/12/2023
32.80
-0.20
 12,790,300 33 33.10 32.75 97,437 346,508 -8.2
#75 28/12/2023
33
0.20
 10,895,900 32.80 33.15 32.65 326,000 220,306 3.5
#76 27/12/2023
32.80
0.05
 16,101,500 32.75 33.15 32.80 343,451 212,848 4.3
#77 26/12/2023
32.75
0.20
 14,005,700 32.55 32.90 32.50 274,100 1,943,734 -54.6
#78 25/12/2023
32.55
0.20
 13,953,300 32.35 32.75 32.10 117,500 567,287 -14.6
#79 22/12/2023
32.35
0.15
 17,457,600 32.20 32.95 32.20 367,900 1,720,283 -44.1
#80 21/12/2023
32.20
-0.10
 8,083,600 32.30 32.30 32 329,901 781,720 -14.5
#81 20/12/2023
32.30
0.15
 13,506,600 32.15 32.60 31.95 999,200 1,767,221 -24.5
#82 19/12/2023
32.15
0.45
 15,687,700 31.70 32.15 31.35 177,700 2,840,653 -84.5
#83 18/12/2023
31.70
-0.10
 11,323,400 31.80 32.15 31.65 898,900 1,226,627 -10.4
#84 15/12/2023
31.80
-0.20
 19,871,000 32 32.50 31.70 675,288 1,585,650 -29.2
#85 14/12/2023
32
0
 15,658,600 32 32.50 31.90 876,900 309,373 18.4
#86 13/12/2023
32
-0.60
 21,549,400 32.60 32.95 32 1,088,200 1,609,500 -17.1
#87 12/12/2023
32.60
-0.10
 12,453,800 32.70 33 32.50 1,120,900 2,032,100 -29.8
#88 11/12/2023
32.70
0.10
 19,996,900 32.60 33.05 32.10 1,064,900 905,978 5.3
#89 08/12/2023
32.60
-0.25
 18,079,900 32.85 33 32.30 1,524,060 651,141 28.6
#90 07/12/2023
32.85
-0.75
 44,212,600 33.60 33.70 32.05 0 0 0
#91 06/12/2023
33.60
0.30
 17,904,800 33.30 33.85 33.25 3,856,400 2,324,745 51.6
#92 05/12/2023
33.30
-0.30
 23,475,500 33.60 33.70 33.15 579,500 2,578,274 -66.6
#93 04/12/2023
33.60
1.60
 45,276,900 32 34 32.55 1,075,110 3,481,106 -79.9
#94 01/12/2023
32
0.70
 20,043,200 31.30 32.25 31.25 845,800 340,552 16.0
#95 30/11/2023
31.30
-0.30
 16,679,400 31.60 32.15 31.30 340,901 334,398 0.2
#96 29/11/2023
31.60
0.20
 12,215,700 31.40 31.95 31.30 395,870 554,161 -4.9
#97 28/11/2023
31.40
0.40
 21,396,800 31 31.50 30.20 1,115,900 1,369,651 -7.9
#98 27/11/2023
31
-1
 15,100,900 32 32 31 132,620 1,630,808 -47.2
#99 24/11/2023
32
1.10
 24,682,500 30.90 32 30.70 1,729,080 223,653 46.8
#100 23/11/2023
30.90
-2
 27,082,200 32.90 33.20 30.90 190,950 767,300 -18.8

Chính sách bảo mật | Điều khoản sử dụng |