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)
07/07/2017
11.62
 8,004,690 12.08 12.08 11.45 219,330 1,120,280 -25.2
06/07/2017
12.08
 3,921,060 11.96 12.25 12.08 376,630 825,380 -12.9
05/07/2017
11.96
 2,157,440 11.93 11.98 11.87 93,750 668,350 -16.2
04/07/2017
11.93
 3,945,450 11.81 11.93 11.81 126,460 905,070 -21.9
03/07/2017
11.81
 5,285,670 11.68 11.93 11.74 162,650 894,420 -20.5
30/06/2017
11.68
 2,278,220 11.62 11.68 11.58 579,590 88,620 13.5
29/06/2017
11.62
 2,457,240 11.58 11.72 11.55 275,040 33,650 6.7
28/06/2017
11.58
 3,526,870 11.39 11.58 11.34 1,339,620 65,030 34.6
27/06/2017
11.39
 2,752,530 11.60 11.64 11.39 159,590 20,420 3.8
26/06/2017
11.60
 2,680,120 11.53 11.66 11.53 112,330 409,980 -8.2
23/06/2017
11.53
 4,040,440 11.55 11.62 11.36 62,770 75,500 -0.3
22/06/2017
11.55
 3,594,520 11.58 11.68 11.49 319,330 192,930 3.5
21/06/2017
11.58
 5,752,750 11.64 11.66 11.45 409,520 361,360 1.3
20/06/2017
11.64
 5,364,220 11.70 11.89 11.62 449,110 299,430 4.2
19/06/2017
11.70
 6,069,550 11.24 11.74 11.32 440,340 474,480 -1.0
16/06/2017
11.24
 5,066,760 11.15 11.32 11.13 189,140 3,281,050 -82.2
15/06/2017
11.15
 3,162,870 11.20 11.26 11.13 51,810 573,400 -13.8
14/06/2017
11.20
 3,100,170 11.24 11.36 11.15 286,390 400,510 -3.0
13/06/2017
11.24
 3,306,640 11.11 11.30 11.09 760,850 332,700 11.3
12/06/2017
11.11
 3,962,400 11.09 11.24 11.05 17,920 401,020 -10.1
09/06/2017
11.09
 3,427,850 11.01 11.24 11.03 65,450 349,820 -7.5
08/06/2017
11.01
 3,599,060 10.92 11.15 10.88 85,840 329,600 -6.4
07/06/2017
10.92
 4,110,110 10.82 11.09 10.88 118,920 603,790 -12.6
06/06/2017
10.82
 2,952,940 10.69 10.86 10.67 95,760 472,130 -9.6
05/06/2017
10.69
 2,811,740 10.90 10.98 10.69 149,970 388,990 -6.1
02/06/2017
10.90
 5,519,180 10.52 10.98 10.46 2,183,470 1,079,850 27.8
01/06/2017
10.52
 1,888,560 10.48 10.60 10.48 488,660 420,470 1.7
31/05/2017
10.48
 4,782,800 10.46 10.65 10.37 976,350 701,610 6.9
30/05/2017
10.46
 7,680,150 10.90 10.90 10.43 306,880 242,460 1.7
29/05/2017
10.90
 3,751,650 10.98 11.24 10.90 111,110 356,160 -6.4
26/05/2017
10.98
 3,615,990 11.09 11.20 10.94 304,310 469,930 -4.3
25/05/2017
11.09
 5,746,950 11.07 11.41 11.09 727,860 809,720 -2.1
24/05/2017
11.07
 6,557,520 10.73 11.36 10.69 1,295,110 1,121,250 4.4
23/05/2017
10.73
 7,999,540 10.88 11.09 10.73 140,720 665,390 -13.5
22/05/2017
10.88
 5,328,400 10.98 11.26 10.88 443,150 901,800 -11.9
19/05/2017
10.98
 9,441,840 10.35 10.98 10.33 865,820 1,427,490 -14.1
18/05/2017
10.35
 10,303,810 10.18 10.60 10.10 371,760 693,200 -7.9
17/05/2017
10.18
 3,230,800 10.01 10.20 9.97 1,182,760 396,530 18.7
16/05/2017
10.01
 4,042,840 10.14 10.46 10.01 105,260 507,740 -9.7
15/05/2017
10.14
 4,504,810 9.93 10.27 9.93 404,710 754,760 -8.5
12/05/2017
9.93
 3,418,570 10.01 10.18 9.89 141,140 356,550 -5.1
11/05/2017
10.01
 3,995,460 9.95 10.24 9.97 651,430 825,020 -4.2
10/05/2017
9.95
 5,146,330 10.05 10.35 9.95 679,390 100,240 14.0
09/05/2017
10.05
 5,663,000 9.72 10.12 9.74 563,250 18,400 12.8
08/05/2017
9.72
 3,767,560 9.51 9.72 9.44 1,167,470 535,510 14.4
05/05/2017
9.51
 1,392,180 9.55 9.57 9.46 448,680 430,000 0.4
04/05/2017
9.55
 3,247,230 9.36 9.67 9.42 132,600 375,840 -5.5
03/05/2017
9.36
 2,112,110 9.25 9.42 9.25 36,300 550,950 -11.4
28/04/2017
9.25
 3,439,980 9.40 9.44 9.25 80,690 1,609,560 -33.7
27/04/2017
9.40
 1,153,630 9.46 9.55 9.40 68,550 335,100 -6.0
26/04/2017
9.46
 1,465,610 9.36 9.51 9.36 217,370 75,960 3.2
25/04/2017
9.36
 852,420 9.29 9.42 9.25 69,260 510 1.5
24/04/2017
9.29
 1,192,990 9.44 9.46 9.29 354,450 45,700 6.9
21/04/2017
9.44
 2,587,880 9.44 9.65 9.44 202,780 29,630 3.9
20/04/2017
9.44
 1,024,760 9.40 9.51 9.38 154,860 137,990 0.4
19/04/2017
9.40
 1,996,620 9.53 9.53 9.40 506,710 383,730 2.8
18/04/2017
9.53
 3,279,910 9.23 9.55 9.21 765,770 2,710 16.9
17/04/2017
9.23
 2,048,430 9.38 9.53 9.23 627,300 210 13.9
14/04/2017
9.38
 4,133,690 9.51 9.51 9.25 286,270 51,600 5.2
13/04/2017
9.51
 2,224,180 9.70 9.76 9.51 107,460 0 2.5
12/04/2017
9.70
 2,867,200 9.97 9.97 9.70 98,840 191,260 -2.1
11/04/2017
9.97
 2,603,630 10.10 10.16 9.97 1,353,890 92,280 30.0
10/04/2017
10.10
 3,143,710 9.80 10.12 9.67 1,388,440 29,710 32.0
07/04/2017
9.80
 2,801,050 9.72 9.89 9.61 555,420 42,790 11.8
05/04/2017
9.72
 6,113,360 10.05 10.22 9.72 138,290 1,192,470 -24.6
04/04/2017
10.05
 4,230,660 10.22 10.33 10.01 41,450 4,540 0.9
03/04/2017
10.22
 3,632,730 10.08 10.29 10.03 35,970 39,960 -0.1
31/03/2017
10.08
 2,850,650 10.08 10.20 10.01 127,280 55,350 1.7
30/03/2017
10.08
 2,809,520 9.95 10.10 9.95 475,160 21,390 10.8
29/03/2017
9.95
 2,124,740 9.91 9.95 9.80 45,090 11,200 0.8
28/03/2017
9.91
 2,745,290 9.91 10.01 9.82 26,610 159,020 -3.1
27/03/2017
9.91
 5,984,120 9.74 10.03 9.78 451,110 1,072,790 -14.6
24/03/2017
9.74
 2,920,910 9.61 9.84 9.65 309,480 974,146 -15.3
23/03/2017
9.61
 2,268,380 9.53 9.67 9.51 3,555,320 3,514,360 0.9
22/03/2017
9.53
 5,104,610 9.72 9.86 9.53 155,570 1,593,560 -33.3
21/03/2017
9.72
 3,847,730 9.72 9.78 9.61 1,209,640 2,399,210 -27.2
20/03/2017
9.72
 3,333,090 9.61 9.89 9.67 125,320 422,960 -6.9
17/03/2017
9.61
 9,070,330 9.42 9.78 9.46 1,197,170 4,095,810 -66.0
16/03/2017
9.42
 6,659,800 9.00 9.42 8.98 718,960 2,028,000 -28.3
15/03/2017
9.00
 1,195,640 9.04 9.06 8.96 423,900 286,680 2.9
14/03/2017
9.04
 1,093,080 9.04 9.13 9.04 383,100 1,000 8.2
13/03/2017
9.04
 1,150,100 9.02 9.06 8.94 446,550 255,790 4.1
10/03/2017
9.02
 1,574,500 9.08 9.21 9.02 200 103,550 -2.2
09/03/2017
9.08
 3,902,000 8.87 9.15 8.85 463,870 131,850 7.1
08/03/2017
8.87
 1,127,560 8.87 9.04 8.79 296,150 170,120 2.7
07/03/2017
8.87
 834,030 8.87 8.87 8.79 345,540 181,240 3.4
06/03/2017
8.87
 890,510 8.79 8.96 8.79 174,600 108,160 1.4
03/03/2017
8.79
 799,130 8.75 8.89 8.72 93,720 9,600 1.8
02/03/2017
8.75
 1,028,090 8.96 9.00 8.75 151,320 232,090 -1.7
01/03/2017
8.96
 1,160,570 8.96 8.98 8.81 104,470 34,260 1.5
28/02/2017
8.96
 1,784,580 9.00 9.19 8.96 33,410 238,680 -4.4
27/02/2017
9.00
 1,638,330 9.00 9.08 8.89 300,170 277,810 0.5
24/02/2017
9.00
 1,136,850 9.13 9.13 8.98 161,050 209,670 -1.0
23/02/2017
9.13
 1,157,830 9.10 9.21 9.00 90,900 289,860 -4.3
22/02/2017
9.10
 4,351,610 8.89 9.27 8.83 465,290 437,300 0.6
21/02/2017
8.89
 1,494,150 8.89 8.96 8.85 488,600 48,230 9.3
20/02/2017
8.89
 921,320 8.89 8.96 8.83 87,020 10,050 1.6
17/02/2017
8.89
 1,025,850 8.83 8.89 8.79 431,160 64,780 7.7
16/02/2017
8.83
 1,972,960 8.96 9.06 8.79 665,610 90,570 12.2
15/02/2017
8.96
 1,057,850 8.91 8.98 8.85 328,190 6,500 6.8

Chính sách bảo mật | Điều khoản sử dụng |