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)
11/07/2019
11.38
 876,130 11.29 11.40 11.33 62,380 8,800 1.3
10/07/2019
11.29
 939,180 11.35 11.45 11.29 48,430 91,700 -1.1
09/07/2019
11.35
 999,090 11.38 11.40 11.26 128,890 50,002 2.0
08/07/2019
11.38
 984,550 11.49 11.49 11.33 77,960 50,000 0.7
05/07/2019
11.49
 1,942,740 11.42 11.56 11.42 742,930 116,930 15.9
04/07/2019
11.42
 1,885,770 11.26 11.47 11.22 55,990 209,100 -3.8
03/07/2019
11.26
 477,000 11.22 11.29 11.20 51,580 144,880 -2.3
02/07/2019
11.22
 524,290 11.33 11.35 11.20 23,880 113,000 -2.2
01/07/2019
11.33
 952,870 11.24 11.38 11.24 190,110 176,112 0.4
28/06/2019
11.24
 611,860 11.15 11.24 11.13 399,670 84,990 7.8
27/06/2019
11.15
 1,492,290 11.24 11.24 11.11 424,670 74,890 8.6
26/06/2019
11.24
 1,087,470 11.26 11.31 11.22 463,190 251,410 5.3
25/06/2019
11.26
 714,250 11.29 11.33 11.22 438,440 320,760 2.9
24/06/2019
11.29
 1,910,480 11.38 11.45 11.20 751,190 1,219,440 -11.7
21/06/2019
11.38
 1,781,100 11.38 11.51 11.38 497,790 969,820 -11.8
20/06/2019
11.38
 1,391,800 11.24 11.45 11.24 397,500 336,110 1.5
19/06/2019
11.24
 657,740 11.08 11.26 11.15 392,360 69,580 8.0
18/06/2019
11.08
 913,790 11.15 11.20 11.08 28,700 50,610 -0.5
17/06/2019
11.15
 601,620 11.24 11.29 11.15 89,020 89,820 -0.0
14/06/2019
11.24
 394,640 11.24 11.35 11.24 107,420 54,800 1.3
13/06/2019
11.24
 659,000 11.26 11.29 11.17 137,280 60,800 1.9
12/06/2019
11.26
 534,380 11.42 11.42 11.24 90,300 226,790 -3.4
11/06/2019
11.42
 540,470 11.42 11.45 11.38 127,040 20,280 2.7
10/06/2019
11.42
 930,960 11.35 11.49 11.38 123,530 7,260 2.9
07/06/2019
11.35
 636,810 11.20 11.35 11.29 215,900 8,350 5.2
06/06/2019
11.20
 1,213,200 11.26 11.29 11.08 319,970 595,070 -6.8
05/06/2019
11.26
 855,950 11.24 11.40 11.26 314,560 33,970 7.0
04/06/2019
11.24
 694,920 11.22 11.29 11.13 241,660 11,790 5.7
03/06/2019
11.22
 1,180,930 11.26 11.26 11.13 532,940 150,980 9.4
31/05/2019
11.26
 991,780 11.38 11.42 11.26 188,950 432,560 -6.1
30/05/2019
11.38
 775,200 11.35 11.49 11.26 5,010 296,100 -7.3
29/05/2019
11.35
 846,830 11.42 11.47 11.31 119,860 228,460 -2.7
28/05/2019
11.42
 1,306,060 11.49 11.49 11.35 90,980 607,610 -13.0
27/05/2019
11.49
 749,890 11.58 11.60 11.49 27,980 104,510 -1.9
24/05/2019
11.58
 2,089,530 11.81 11.81 11.54 815,150 795,530 0.5
23/05/2019
11.81
 1,205,860 11.81 11.81 11.65 268,250 114,430 4.0
22/05/2019
11.81
 1,638,520 11.81 11.90 11.76 780,800 36,470 19.4
21/05/2019
11.81
 1,681,390 11.83 11.92 11.76 446,030 22,550 11.0
20/05/2019
11.83
 2,948,390 11.65 11.85 11.63 523,490 4,270 13.5
17/05/2019
11.65
 2,158,380 11.58 11.74 11.56 707,990 82,750 16.0
16/05/2019
11.58
 1,080,440 11.67 11.74 11.58 252,980 211,460 1.1
15/05/2019
11.67
 2,845,830 11.35 11.74 11.38 202,370 277,960 -1.9
14/05/2019
11.35
 2,523,900 11.42 11.42 11.26 176,220 1,861,230 -42.0
13/05/2019
11.42
 833,800 11.35 11.45 11.33 67,390 75,410 -0.2
10/05/2019
11.35
 1,243,710 11.15 11.40 11.15 41,170 247,440 -5.1
09/05/2019
11.15
 994,490 11.20 11.31 11.11 141,340 569,320 -10.5
08/05/2019
11.20
 1,412,270 11.29 11.35 11.08 209,930 260,800 -1.3
07/05/2019
11.29
 2,487,300 11.42 11.58 11.24 307,550 1,863,040 -39.0
06/05/2019
11.42
 2,714,370 11.74 11.74 11.31 285,130 603,500 -8.0
03/05/2019
11.74
 1,073,340 11.60 11.74 11.51 309,800 291,920 0.5
02/05/2019
11.60
 949,610 11.69 11.81 11.60 84,470 234,550 -3.9
26/04/2019
11.69
 1,668,760 11.56 11.69 11.49 330,270 1,037,590 -18.1
25/04/2019
11.56
 1,250,190 11.65 11.65 11.51 262,020 826,550 -14.4
24/04/2019
11.65
 767,360 11.40 11.67 11.47 312,490 427,660 -2.9
23/04/2019
11.40
 1,678,660 11.42 11.49 11.35 192,700 962,410 -19.4
22/04/2019
11.42
 2,123,060 11.78 11.78 11.33 134,820 597,930 -11.7
19/04/2019
11.78
 730,360 11.78 11.97 11.76 40,440 504,630 -12.1
18/04/2019
11.78
 1,877,990 12.03 12.06 11.72 132,870 754,800 -16.3
17/04/2019
12.03
 1,175,220 12.12 12.24 12.01 487,520 874,250 -10.3
16/04/2019
12.12
 1,117,270 12.24 12.24 12.06 222,380 439,150 -5.8
12/04/2019
12.24
 821,470 12.35 12.35 12.24 130,250 401,620 -7.4
11/04/2019
12.35
 644,980 12.44 12.51 12.35 70,860 249,940 -4.9
10/04/2019
12.44
 815,830 12.69 12.69 12.42 105,100 263,150 -4.3
09/04/2019
12.69
 1,916,970 12.60 12.71 12.60 502,590 588,360 -2.4
08/04/2019
12.60
 1,140,070 12.46 12.60 12.46 1,090,060 1,057,360 0.9
05/04/2019
12.46
 682,690 12.37 12.49 12.37 205,950 207,260 -0.0
04/04/2019
12.37
 722,050 12.40 12.53 12.37 81,140 305,950 -6.2
03/04/2019
12.40
 504,110 12.56 12.56 12.40 120,880 211,300 -2.5
02/04/2019
12.56
 611,580 12.56 12.71 12.42 199,790 12,780 5.2
01/04/2019
12.56
 1,008,960 12.33 12.60 12.35 420,780 6,390 11.4
29/03/2019
12.33
 1,415,600 12.26 12.40 12.26 622,790 10,550 16.6
28/03/2019
12.26
 627,460 12.28 12.33 12.22 210,420 21,840 5.1
27/03/2019
12.28
 789,100 12.28 12.46 12.26 123,120 324,800 -5.6
26/03/2019
12.28
 658,870 12.15 12.37 12.22 28,780 63,250 -0.9
25/03/2019
12.15
 1,384,910 12.46 12.46 12.06 323,490 134,910 5.1
22/03/2019
12.46
 1,225,180 12.37 12.67 12.42 184,780 516,270 -9.1
21/03/2019
12.37
 1,717,850 12.94 12.96 12.37 328,180 368,530 -1.1
20/03/2019
12.94
 1,405,780 13.10 13.10 12.80 353,320 397,000 -1.2
19/03/2019
13.10
 1,181,940 13.24 13.33 13.10 226,900 134,520 2.7
18/03/2019
13.24
 1,496,440 13.37 13.39 13.17 1,206,900 1,612,970 -11.9
15/03/2019
13.37
 1,536,660 13.35 13.37 13.21 892,870 160,550 21.6
14/03/2019
13.35
 1,134,420 13.33 13.42 13.21 393,020 58,510 9.9
13/03/2019
13.33
 2,652,480 13.05 13.35 13.10 516,400 143,220 10.9
12/03/2019
13.05
 1,009,700 12.96 13.10 12.87 1,313,380 1,492,790 -5.1
11/03/2019
12.96
 1,189,010 12.90 12.96 12.80 670,280 119,080 15.7
08/03/2019
12.90
 1,704,440 13.03 13.03 12.87 896,830 81,850 23.3
07/03/2019
13.03
 1,901,510 13.05 13.17 12.94 503,560 497,720 0.2
06/03/2019
13.05
 902,140 13.05 13.14 12.94 425,320 124,900 8.6
05/03/2019
13.05
 1,955,980 13.10 13.19 12.92 579,110 138,000 12.7
04/03/2019
13.10
 2,304,530 12.78 13.12 12.83 738,190 35,750 20.2
01/03/2019
12.78
 1,042,520 12.65 12.78 12.65 317,110 125,980 5.4
28/02/2019
12.65
 2,286,310 12.80 12.92 12.58 1,257,030 393,290 24.2
27/02/2019
12.80
 1,240,270 12.92 12.96 12.80 600,710 56,810 15.4
26/02/2019
12.92
 2,864,370 12.96 13.01 12.76 1,414,710 127,220 36.6
25/02/2019
12.96
 3,266,350 12.80 13.05 12.90 1,581,610 204,880 39.4
22/02/2019
12.80
 3,132,140 12.65 12.83 12.56 1,476,840 148,310 37.4
21/02/2019
12.65
 2,871,900 12.46 12.65 12.46 1,543,270 94,390 40.2
20/02/2019
12.46
 2,300,940 12.35 12.51 12.35 798,360 224,760 15.8
19/02/2019
12.35
 3,414,120 12.28 12.53 12.28 359,190 254,610 2.8
18/02/2019
12.28
 1,754,600 12.17 12.35 12.22 463,900 481,290 -0.5

Chính sách bảo mật | Điều khoản sử dụng |