CTCP Chứng khoán SSI (ssi)

25.70
-0.40
(-1.53%)
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
(2024-10-14) 		-1.95 -7.05% 203,159,600 -15,528,946 -411.4
25.70
27.65
25.70
2 tháng
(2024-09-12) 		0.52 2.08% 529,815,800 2,241,116 183.2
25.06
27.90
25.70
3 tháng
(2024-08-13) 		0.95 3.85% 774,644,900 362,097 123.3
24.12
27.90
25.70
6 tháng
(2024-05-15) 		-2.37 -8.43% 1,596,997,600 -36,863,053 -1,112.4
23.11
28.73
25.70
12 tháng
(2023-11-17) 		1.11 4.51% 4,114,586,600 -42,168,934 -1,246.9
23.11
30.56
25.70
24 tháng
(2022-11-22) 		13.42 109.27% 9,358,278,000 70,640,473 961.7
11.87
30.56
25.70
36 tháng
(2021-11-29) 		-11.83 -31.51% 13,181,110,800 80,158,762 562.0
10.44
37.93
25.70
60 tháng
(2019-12-09) 		18.45 254.72% 17,624,610,020 -58,331,772 -4,045.4
4.25
37.93
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2021
15.96
 15,886,800 15.96 16.10 15.74 410,400 329,780 2.8
05/04/2021
15.96
 18,659,500 15.64 16.19 15.69 820,200 117,900 24.6
02/04/2021
15.64
 13,802,300 15.48 15.94 15.53 402,300 212,800 6.6
01/04/2021
15.48
 21,897,600 14.48 15.48 14.48 738,900 420,900 10.7
31/03/2021
14.48
 7,641,900 14.50 14.66 14.44 118,900 629,500 -16.2
30/03/2021
14.50
 7,282,100 14.32 14.55 14.23 108,200 823,700 -22.6
29/03/2021
14.32
 5,694,300 14.09 14.34 14.14 327,000 650,200 -10.1
26/03/2021
14.09
 10,140,300 14.05 14.18 13.41 266,600 1,092,500 -25.3
25/03/2021
14.05
 13,265,200 14.28 14.48 14.00 49,400 2,064,100 -63.0
24/03/2021
14.28
 13,279,700 15.01 15.01 14.14 131,200 521,300 -12.4
23/03/2021
15.01
 8,829,200 15.23 15.23 14.85 30,100 363,900 -11.0
22/03/2021
15.23
 7,606,900 15.19 15.39 15.14 10,600 734,200 -24.2
19/03/2021
15.19
 11,156,300 15.19 15.51 15.10 73,800 2,366,400 -76.8
18/03/2021
15.19
 7,073,300 14.87 15.28 15.05 184,100 317,800 -4.4
17/03/2021
14.87
 7,522,500 14.91 15.01 14.76 104,600 517,700 -13.5
16/03/2021
14.91
 12,975,900 15.14 15.14 14.78 143,600 819,700 -22.2
15/03/2021
15.14
 7,094,400 15.28 15.37 15.14 15,100 489,600 -15.8
12/03/2021
15.28
 6,189,600 15.48 15.55 15.23 518,500 354,100 5.6
11/03/2021
15.48
 10,817,400 15.10 15.64 15.19 496,300 121,100 12.7
10/03/2021
15.10
 10,935,600 15.07 15.17 14.73 69,500 758,600 -22.5
09/03/2021
15.07
 10,483,300 15.30 15.30 14.94 34,100 1,119,700 -35.9
08/03/2021
15.30
 10,821,800 15.26 15.71 15.21 171,600 928,200 -25.6
05/03/2021
15.26
 14,142,300 15.26 15.26 14.82 174,700 1,464,900 -42.6
04/03/2021
15.26
 15,631,000 15.90 15.94 15.05 28,700 718,500 -23.6
03/03/2021
15.90
 9,827,100 15.99 16.01 15.78 54,100 497,500 -15.4
02/03/2021
15.99
 12,530,900 15.96 16.19 15.80 1,525,500 966,100 19.8
01/03/2021
15.96
 19,294,900 15.14 16.01 15.19 1,017,800 452,200 19.4
26/02/2021
15.14
 13,946,600 15.26 15.26 14.87 233,200 694,200 -15.2
25/02/2021
15.26
 11,141,000 15.26 15.39 15.01 177,600 1,097,200 -30.6
24/02/2021
15.26
 14,635,500 15.33 15.71 15.05 77,600 1,718,200 -54.8
23/02/2021
15.33
 15,568,700 14.98 15.48 14.89 125,700 501,500 -12.4
22/02/2021
14.98
 13,412,000 15.12 15.39 14.91 234,200 1,512,800 -42.4
19/02/2021
15.12
 11,921,100 15.19 15.33 14.91 173,700 381,400 -6.9
18/02/2021
15.19
 14,644,800 15.30 15.39 14.94 168,800 1,017,200 -28.1
17/02/2021
15.30
 11,244,000 14.48 15.33 14.69 880,000 501,000 12.8
09/02/2021
14.48
 15,890,800 13.96 14.55 13.50 406,200 1,962,100 -47.8
08/02/2021
13.96
 21,430,000 14.37 14.94 13.50 83,500 1,745,900 -51.9
05/02/2021
14.37
 12,415,200 13.55 14.37 13.57 342,900 173,300 5.3
04/02/2021
13.55
 12,070,400 13.55 13.96 13.32 230,700 1,011,600 -23.3
03/02/2021
13.55
 14,370,500 12.68 13.55 12.77 113,200 945,600 -24.1
02/02/2021
12.68
 11,603,300 12.22 12.77 11.72 909,100 1,238,300 -8.9
01/02/2021
12.22
 15,664,500 13.14 13.46 12.22 644,800 414,400 6.6
29/01/2021
13.14
 14,006,900 12.66 13.52 11.86 1,958,400 590,600 38.8
28/01/2021
12.66
 18,067,700 13.59 13.59 12.66 1,363,700 475,600 24.8
27/01/2021
13.59
 14,058,600 14.60 14.60 13.59 1,134,100 669,200 14.5
26/01/2021
14.60
 10,631,800 15.37 15.37 14.41 99,400 892,700 -25.8
25/01/2021
15.37
 12,151,400 15.39 15.76 15.01 494,700 187,300 10.2
22/01/2021
15.39
 11,501,200 15.76 15.83 15.23 932,400 1,479,400 -18.5
21/01/2021
15.76
 13,084,500 15.19 15.96 15.05 603,000 619,000 -0.4
20/01/2021
15.19
 14,483,300 15.42 15.74 14.39 1,714,600 1,989,300 -9.6
19/01/2021
15.42
 19,694,000 16.56 16.58 15.42 3,489,880 3,312,480 6.9
18/01/2021
16.56
 11,612,500 16.85 16.85 16.44 1,730,000 3,882,700 -78.7
15/01/2021
16.85
 14,649,600 16.12 16.99 16.17 2,247,700 1,227,900 37.2
14/01/2021
16.12
 22,844,000 15.28 16.33 15.05 937,700 984,400 -1.9
13/01/2021
15.28
 9,755,200 15.55 15.74 15.23 142,300 2,382,900 -75.7
12/01/2021
15.55
 16,390,400 15.30 15.74 14.82 417,500 775,400 -11.7
11/01/2021
15.30
 13,473,300 15.58 15.60 15.07 257,500 698,600 -14.9
08/01/2021
15.58
 1,140,110 15.69 15.92 15.30 106,500 2,288,500 -74.5
07/01/2021
15.69
 1,378,370 15.51 15.78 15.30 347,700 2,238,000 -64.0
06/01/2021
15.51
 1,037,000 15.39 15.94 15.05 171,900 648,600 -16.3
05/01/2021
15.39
 8,624,800 15.42 15.55 15.10 144,100 524,000 -12.8
04/01/2021
15.42
 9,011,500 15.10 15.78 15.42 197,300 1,014,000 -28.0
31/12/2020
15.10
 9,645,420 14.37 15.26 14.34 268,350 151,740 3.8
30/12/2020
14.37
 10,530,310 14.46 14.57 14.14 445,500 161,220 9.2
29/12/2020
14.46
 11,912,020 14.60 14.66 14.18 449,750 2,807,930 -74.7
28/12/2020
14.60
 12,578,470 13.82 14.71 14.18 773,380 1,027,070 -8.0
25/12/2020
13.82
 16,010,740 12.93 13.82 12.61 836,510 240,810 17.7
24/12/2020
12.93
 15,882,040 13.14 13.14 12.22 594,790 1,571,520 -27.2
23/12/2020
13.14
 13,975,960 13.50 13.50 13.00 896,980 1,190,750 -8.5
22/12/2020
13.50
 12,607,350 13.07 13.66 12.98 522,480 1,282,020 -22.1
21/12/2020
13.07
 14,052,330 12.22 13.07 12.41 950,950 1,408,290 -12.9
18/12/2020
12.22
 14,808,270 11.43 12.22 11.47 996,540 1,981,880 -26.9
17/12/2020
11.43
 13,209,050 11.43 11.68 11.22 393,730 2,467,850 -51.9
16/12/2020
11.43
 14,443,400 11.63 11.77 11.40 156,550 1,701,660 -39.4
15/12/2020
11.63
 15,342,550 11.47 11.90 11.31 547,190 3,853,110 -84.1
14/12/2020
11.47
 11,829,490 10.74 11.47 10.95 941,320 1,245,590 -7.7
11/12/2020
10.74
 9,023,250 10.40 10.74 10.29 473,220 868,600 -9.1
10/12/2020
10.40
 9,858,070 10.35 10.60 10.22 894,400 599,440 6.8
09/12/2020
10.35
 13,762,100 9.99 10.58 10.13 461,780 957,630 -11.3
08/12/2020
9.99
 11,532,900 9.37 10.01 9.42 926,950 731,970 4.2
07/12/2020
9.37
 7,082,510 9.14 9.40 9.24 798,890 906,890 -2.2
04/12/2020
9.14
 6,343,360 9.21 9.26 9.12 130,520 670,500 -10.9
03/12/2020
9.21
 8,053,380 8.99 9.30 9.03 588,010 777,430 -3.8
02/12/2020
8.99
 7,098,230 8.85 9.05 8.83 1,091,110 421,160 13.2
01/12/2020
8.85
 8,794,040 8.78 8.85 8.57 600,850 276,670 6.3
30/11/2020
8.78
 6,728,330 8.83 8.94 8.76 364,900 354,900 0.2
27/11/2020
8.83
 4,608,770 8.73 8.85 8.73 514,120 62,970 8.7
26/11/2020
8.73
 5,344,370 8.76 8.80 8.60 220,990 372,370 -2.9
25/11/2020
8.76
 8,630,730 8.64 8.80 8.64 536,240 477,220 1.1
24/11/2020
8.64
 10,946,270 8.53 8.71 8.48 309,070 246,890 1.2
23/11/2020
8.53
 9,362,300 8.30 8.55 8.23 308,090 608,220 -5.6
20/11/2020
8.30
 6,053,890 8.42 8.44 8.26 230,680 200,160 0.5
19/11/2020
8.42
 5,201,760 8.39 8.48 8.35 622,860 471,350 2.8
18/11/2020
8.39
 7,510,860 8.32 8.48 8.30 141,370 295,450 -2.8
17/11/2020
8.32
 8,582,800 8.07 8.32 8.05 180,880 638,710 -8.2
16/11/2020
8.07
 6,268,580 8.12 8.26 8.07 192,330 172,690 0.4
13/11/2020
8.12
 4,197,980 7.98 8.12 7.96 231,350 1,122,700 -15.7
12/11/2020
7.98
 3,643,040 7.98 8.07 7.96 207,010 1,589,650 -24.2
11/11/2020
7.98
 4,848,370 8.07 8.16 7.98 499,200 2,676,640 -38.4
10/11/2020
8.07
 8,816,320 7.98 8.23 8.03 261,400 2,452,540 -39.1

Chính sách bảo mật | Điều khoản sử dụng |