CTCP Chứng khoán SSI (ssi)

33.60
0
(0%)
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
(2024-08-21) 		0.55 1.66% 289,330,500 17,266,301 579.9
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 575,855,100 -2,619,509 -43.4
29.60
34.65
33.60
3 tháng
(2024-06-24) 		-1 -2.89% 764,125,500 -8,128,543 -232.0
29.60
34.80
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,787,495,100 -23,860,761 -819.0
29.60
39.15
33.60
12 tháng
(2023-09-26) 		2.70 8.74% 4,692,842,000 -21,500,971 -668.3
25.75
39.15
33.60
24 tháng
(2022-10-03) 		15.85 89.28% 9,617,676,200 119,882,711 1,853.7
13.37
39.15
33.60
36 tháng
(2021-10-06) 		-1.13 -3.24% 13,430,213,600 37,534,633 -1,609.9
13.37
48.59
33.60
60 tháng
(2019-10-17) 		23.49 232.37% 17,271,861,830 -49,459,121 -3,775.1
5.45
48.59
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
7.11
 2,587,110 7.20 7.20 7.03 155,710 341,910 -2.4
27/04/2020
7.20
 2,112,890 7.28 7.33 7.17 93,410 298,430 -2.7
24/04/2020
7.28
 1,507,530 7.31 7.33 7.17 89,340 375,060 -3.8
23/04/2020
7.31
 2,594,810 7.31 7.58 7.31 91,350 377,850 -3.8
22/04/2020
7.31
 3,435,210 7.06 7.39 6.87 317,450 291,920 0.3
21/04/2020
7.06
 4,437,860 7.52 7.52 7.00 102,430 765,060 -8.6
20/04/2020
7.52
 3,326,260 7.47 7.58 7.39 430,280 142,450 3.9
17/04/2020
7.47
 3,936,040 7.33 7.58 7.39 218,600 332,250 -1.5
16/04/2020
7.33
 2,603,060 7.33 7.44 7.20 597,340 337,010 3.5
15/04/2020
7.33
 3,075,990 7.25 7.39 7.25 69,030 291,010 -3.0
14/04/2020
7.25
 3,902,110 7.22 7.25 7.00 250,320 196,360 0.7
13/04/2020
7.22
 3,573,400 7.31 7.36 7.14 238,370 81,500 2.1
10/04/2020
7.31
 3,233,820 7.25 7.47 7.14 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
7.25
 5,507,100 6.79 7.25 7.11 237,930 1,101,410 -11.4
08/04/2020
6.79
 4,091,610 6.70 6.87 6.44 271,910 254,790 0.3
07/04/2020
6.70
 6,377,610 6.70 6.89 6.63 227,080 1,471,030 -17.6
06/04/2020
6.70
 5,473,010 6.27 6.70 6.53 105,350 200,330 -1.3
03/04/2020
6.27
 4,544,530 5.87 6.27 6.06 228,680 595,830 -4.8
01/04/2020
5.87
 3,715,270 5.49 5.87 5.49 154,400 454,950 -3.7
31/03/2020
5.49
 1,680,730 5.45 5.66 5.26 128,220 98,450 0.3
30/03/2020
5.45
 2,427,550 5.85 5.85 5.45 95,290 108,520 -0.2
27/03/2020
5.85
 2,469,460 6.13 6.18 5.85 205,560 22,000 2.3
26/03/2020
6.13
 1,256,940 6.32 6.32 6.11 241,550 122,000 1.6
25/03/2020
6.32
 2,376,040 5.92 6.32 6.04 220,940 222,240 0.0
24/03/2020
5.92
 3,009,990 6.11 6.16 5.78 84,530 1,251,930 -14.8
23/03/2020
6.11
 3,296,350 6.56 6.56 6.11 91,790 192,520 -1.3
20/03/2020
6.56
 2,868,770 6.49 6.65 6.44 933,260 1,129,650 -2.6
19/03/2020
6.49
 2,568,540 6.49 6.58 6.30 360,320 901,600 -7.4
18/03/2020
6.49
 3,190,370 6.72 6.82 6.44 239,530 1,751,410 -20.9
17/03/2020
6.72
 4,834,780 6.30 6.72 6.06 443,920 1,569,940 -16.0
16/03/2020
6.30
 2,897,920 6.30 6.44 6.25 1,850,060 2,451,380 -8.0
13/03/2020
6.30
 4,484,960 6.42 6.51 6.01 102,650 1,994,970 -24.6
12/03/2020
6.42
 4,606,030 6.87 6.87 6.39 136,860 318,860 -2.5
11/03/2020
6.87
 3,614,130 7.36 7.51 6.87 176,010 542,530 -5.6
10/03/2020
7.36
 3,374,030 7.36 7.41 7.06 313,490 1,127,590 -12.4
09/03/2020
7.36
 3,576,610 7.91 7.91 7.36 120,810 203,290 -1.3
06/03/2020
7.91
 1,362,870 7.95 7.95 7.79 410,170 447,820 -0.6
05/03/2020
7.95
 3,298,460 7.69 8.03 7.79 464,770 101,330 6.1
04/03/2020
7.69
 2,852,970 7.55 7.79 7.53 42,210 248,400 -3.3
03/03/2020
7.55
 2,088,500 7.48 7.69 7.55 38,020 744,690 -11.3
02/03/2020
7.48
 2,114,140 7.53 7.62 7.46 164,350 1,106,840 -14.9
28/02/2020
7.53
 1,987,700 7.81 7.81 7.48 558,330 882,030 -5.2
27/02/2020
7.81
 1,490,420 7.62 7.81 7.55 457,990 501,090 -0.6
26/02/2020
7.62
 1,038,320 7.77 7.91 7.53 85,110 300,570 -3.5
25/02/2020
7.77
 1,693,240 7.69 7.79 7.51 113,910 145,730 -0.5
24/02/2020
7.69
 3,482,920 8.26 8.26 7.69 447,950 476,480 -0.4
21/02/2020
8.26
 1,197,860 8.33 8.36 8.26 247,020 194,510 0.9
20/02/2020
8.33
 1,664,520 8.33 8.45 8.29 87,120 237,100 -2.6
19/02/2020
8.33
 1,668,460 8.31 8.36 8.26 309,960 238,480 1.3
18/02/2020
8.31
 1,478,110 8.36 8.38 8.24 121,760 577,270 -8.0
17/02/2020
8.36
 1,955,060 8.43 8.50 8.36 182,790 582,690 -7.1
14/02/2020
8.43
 1,102,790 8.33 8.45 8.29 100,770 8,650 1.6
13/02/2020
8.33
 1,264,660 8.43 8.43 8.31 79,060 83,540 -0.1
12/02/2020
8.43
 2,789,960 8.26 8.43 8.29 84,680 206,730 -2.2
11/02/2020
8.26
 1,521,880 8.31 8.33 8.24 312,290 202,610 1.9
10/02/2020
8.31
 775,620 8.38 8.38 7.95 231,470 39,900 3.3
07/02/2020
8.38
 2,561,750 8.38 8.50 8.29 330,120 156,860 3.1
06/02/2020
8.38
 2,870,780 8.03 8.38 8.00 495,790 679,670 -3.1
05/02/2020
8.03
 2,164,080 8.05 8.17 8.00 145,030 680,030 -9.1
04/02/2020
8.05
 1,782,240 8.07 8.17 7.95 285,540 292,520 -0.1
03/02/2020
8.07
 3,144,570 8.38 8.38 7.81 520,330 540,280 -0.3
31/01/2020
8.38
 4,457,280 8.76 8.76 8.17 201,620 485,400 -5.1
30/01/2020
8.76
 2,412,920 9.14 9.14 8.57 253,830 291,970 -0.7
22/01/2020
9.14
 1,729,500 9.11 9.19 9.07 411,410 502,900 -1.8
21/01/2020
9.11
 1,541,100 9.11 9.21 9.02 139,120 14,170 2.4
20/01/2020
9.11
 1,288,010 9.11 9.11 9.00 261,570 55,470 3.9
17/01/2020
9.11
 2,832,740 9.04 9.23 9.00 1,254,540 523,910 14.1
16/01/2020
9.04
 2,384,770 8.71 9.04 8.71 246,530 24,880 4.2
15/01/2020
8.71
 830,260 8.71 8.74 8.67 59,750 3,360 1.0
14/01/2020
8.71
 1,066,740 8.67 8.74 8.64 173,190 16,600 2.9
13/01/2020
8.67
 1,125,380 8.67 8.76 8.62 97,500 32,350 1.2
10/01/2020
8.67
 2,067,400 8.50 8.69 8.48 230,440 332,790 -1.8
09/01/2020
8.50
 1,149,130 8.40 8.55 8.45 190,370 639,510 -8.1
08/01/2020
8.40
 2,622,960 8.64 8.64 8.31 430,470 302,100 2.3
07/01/2020
8.64
 643,090 8.62 8.67 8.59 75,890 158,800 -1.5
06/01/2020
8.62
 1,348,120 8.64 8.67 8.55 470,060 172,850 5.4
03/01/2020
8.64
 703,890 8.71 8.81 8.59 87,590 103,830 -0.3
02/01/2020
8.71
 991,450 8.55 8.71 8.55 214,340 131,850 1.5
31/12/2019
8.55
 1,060,150 8.59 8.62 8.55 13,530 320,960 -5.6
30/12/2019
8.59
 1,089,430 8.57 8.74 8.57 217,940 374,930 -2.9
27/12/2019
8.57
 1,253,730 8.64 8.64 8.55 184,040 304,600 -2.2
26/12/2019
8.64
 712,470 8.62 8.67 8.57 181,760 83,170 1.8
25/12/2019
8.62
 915,210 8.69 8.69 8.59 3,590 167,120 -3.0
24/12/2019
8.69
 879,570 8.69 8.74 8.62 86,480 104,500 -0.3
23/12/2019
8.69
 1,083,840 8.67 8.76 8.67 36,170 425,920 -7.2
20/12/2019
8.67
 1,297,840 8.57 8.74 8.57 329,430 610,050 -5.1
19/12/2019
8.57
 992,680 8.71 8.81 8.57 291,990 379,220 -1.6
18/12/2019
8.71
 1,375,490 8.83 8.93 8.71 373,930 628,730 -4.7
17/12/2019
8.83
 1,565,970 9.02 9.07 8.83 399,820 751,110 -6.6
16/12/2019
9.02
 826,290 9.09 9.14 9.00 276,500 494,740 -4.2
13/12/2019
9.09
 1,035,860 9.19 9.26 9.09 51,440 330,540 -5.4
12/12/2019
9.19
 1,480,900 9.00 9.19 8.97 71,000 867,060 -15.2
11/12/2019
9.00
 1,402,910 9.09 9.14 8.88 154,330 171,490 -0.3
10/12/2019
9.09
 1,237,160 9.28 9.28 9.04 86,760 467,560 -7.3
09/12/2019
9.28
 842,290 9.23 9.40 9.21 103,180 33,950 1.4
06/12/2019
9.23
 606,440 9.28 9.33 9.23 29,640 60,610 -0.6
05/12/2019
9.28
 718,100 9.38 9.47 9.28 24,500 38,150 -0.3
04/12/2019
9.38
 1,058,620 9.14 9.38 9.14 272,710 33,600 4.7
03/12/2019
9.14
 1,208,130 9.23 9.28 9.11 96,320 45,400 1.0
02/12/2019
9.23
 1,531,820 9.38 9.45 9.23 69,160 259,250 -3.8

Chính sách bảo mật | Điều khoản sử dụng |