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)
30/11/2015
9.16
 1,729,310 9.28 9.28 9.12 12,030 254,850 -5.5
27/11/2015
9.28
 1,945,650 9.40 9.48 9.28 3,900 670,810 -15.5
26/11/2015
9.40
 1,184,480 9.52 9.56 9.40 147,930 58,040 2.1
25/11/2015
9.52
 1,408,320 9.48 9.56 9.36 289,510 207,780 1.9
24/11/2015
9.48
 1,298,170 9.56 9.60 9.40 3,600 15,590 -0.3
23/11/2015
9.56
 2,500,700 9.40 9.68 9.44 12,400 164,290 -3.6
20/11/2015
9.40
 2,102,380 9.36 9.48 9.32 3,390 164,210 -3.7
19/11/2015
9.36
 900,300 9.40 9.44 9.32 19,610 25,150 -0.1
18/11/2015
9.40
 964,970 9.36 9.44 9.36 100 38,090 -0.9
17/11/2015
9.36
 1,931,720 9.36 9.48 9.32 300 600 -0.0
16/11/2015
9.36
 1,369,320 9.44 9.52 9.36 295,430 27,670 6.3
13/11/2015
9.44
 1,839,910 9.40 9.52 9.36 115,600 91,090 0.6
12/11/2015
9.40
 2,440,250 9.36 9.40 9.20 2,500 255,760 -5.8
11/11/2015
9.36
 1,412,300 9.40 9.52 9.36 25,700 2,000 0.6
10/11/2015
9.40
 1,252,240 9.52 9.56 9.40 24,200 20,860 0.1
09/11/2015
9.52
 1,172,590 9.60 9.60 9.52 23,670 110,100 -2.0
06/11/2015
9.60
 1,813,960 9.77 9.77 9.60 177,670 74,340 2.5
05/11/2015
9.77
 1,790,900 9.68 9.77 9.64 545,690 19,820 12.7
04/11/2015
9.68
 3,023,450 9.60 9.81 9.64 973,480 5,480 23.3
03/11/2015
9.60
 1,097,600 9.56 9.64 9.48 210,200 0 5.0
02/11/2015
9.56
 1,328,850 9.68 9.68 9.56 588,530 58,270 12.6
30/10/2015
9.68
 1,981,470 9.60 9.68 9.56 957,260 16,180 22.5
29/10/2015
9.60
 3,228,070 9.44 9.68 9.48 599,590 533,590 1.6
28/10/2015
9.44
 1,611,340 9.52 9.60 9.44 195,590 11,640 4.3
27/10/2015
9.52
 1,534,570 9.56 9.60 9.52 335,650 430,700 -2.3
26/10/2015
9.56
 2,016,350 9.68 9.77 9.56 114,330 433,080 -7.6
23/10/2015
9.68
 2,147,870 9.64 9.81 9.68 452,930 24,760 10.3
22/10/2015
9.64
 1,979,000 9.56 9.64 9.52 77,510 204,390 -3.0
21/10/2015
9.56
 2,217,170 9.60 9.72 9.52 12,220 139,700 -3.0
20/10/2015
9.60
 2,186,600 9.77 9.77 9.56 4,500 221,520 -5.2
19/10/2015
9.77
 1,399,960 9.81 9.89 9.77 51,610 134,570 -2.0
16/10/2015
9.81
 2,420,410 9.81 9.93 9.81 53,640 54,770 -0.0
15/10/2015
9.81
 1,762,210 9.85 9.89 9.77 125,350 56,000 1.7
14/10/2015
9.85
 1,632,520 9.85 9.93 9.81 303,850 221,840 2.0
13/10/2015
9.85
 2,728,310 9.93 9.97 9.85 899,480 125,830 19.0
12/10/2015
9.93
 4,565,850 9.81 10.01 9.77 1,520,480 5,400 37.3
09/10/2015
9.81
 3,470,560 9.97 10.01 9.81 333,570 100 8.2
08/10/2015
9.97
 2,505,960 9.93 10.01 9.89 663,010 368,050 7.3
07/10/2015
9.93
 4,415,270 10.05 10.09 9.89 2,040,300 710,060 32.8
06/10/2015
10.05
 8,798,970 9.44 10.09 9.60 3,112,240 2,174,230 22.9
05/10/2015
9.44
 2,387,810 9.36 9.56 9.36 193,070 719,650 -12.4
02/10/2015
9.36
 1,698,650 9.48 9.52 9.36 105,190 466,890 -8.5
01/10/2015
9.48
 1,666,780 9.48 9.60 9.48 525,000 466,470 1.4
30/09/2015
9.48
 2,358,520 9.48 9.68 9.48 192,450 864,350 -16.0
29/09/2015
9.48
 4,404,540 9.60 9.60 9.32 100,000 1,065,330 -22.7
28/09/2015
9.60
 2,833,710 9.85 9.89 9.60 165,100 269,600 -2.5
25/09/2015
9.85
 1,674,610 9.89 9.93 9.77 89,230 17,000 1.8
24/09/2015
9.89
 1,352,300 9.93 10.01 9.89 32,020 9,520 0.6
23/09/2015
9.93
 2,132,540 9.97 10.01 9.85 148,500 2,000 3.6
22/09/2015
9.97
 1,642,550 10.05 10.13 9.97 154,860 208,290 -1.3
21/09/2015
10.05
 1,827,020 10.05 10.09 9.97 200,020 800 5.0
18/09/2015
10.05
 3,621,790 9.93 10.13 10.01 748,560 86,290 16.5
17/09/2015
9.93
 1,269,840 9.89 9.97 9.89 504,000 19,020 11.9
16/09/2015
9.89
 1,843,350 9.97 10.05 9.89 625,700 55,200 14.1
15/09/2015
9.97
 2,919,390 9.81 9.97 9.77 559,600 304,990 6.3
14/09/2015
9.81
 4,280,000 10.05 10.05 9.77 151,060 108,190 1.0
11/09/2015
10.05
 2,137,100 10.25 10.33 10.05 33,500 164,350 -3.3
10/09/2015
10.25
 4,008,890 10.09 10.41 10.01 413,850 352,510 1.6
09/09/2015
10.09
 2,881,230 10.17 10.29 10.09 61,120 43,000 0.5
08/09/2015
10.17
 3,423,590 9.97 10.21 9.89 83,990 93,880 -0.2
07/09/2015
9.97
 2,549,010 9.89 10.09 9.89 313,000 730 7.7
04/09/2015
9.89
 2,550,350 9.93 10.05 9.89 271,250 292,550 -0.5
03/09/2015
9.93
 5,406,640 10.41 10.41 9.93 211,360 571,650 -9.0
01/09/2015
10.41
 3,526,340 10.45 10.53 10.29 227,110 151,200 1.9
31/08/2015
10.45
 5,885,810 10.37 10.65 10.37 151,360 424,400 -7.1
28/08/2015
10.37
 12,482,920 9.72 10.37 9.72 365,990 1,026,090 -17.1
27/08/2015
9.72
 3,211,060 9.64 9.81 9.68 265,880 107,800 3.8
26/08/2015
9.64
 5,240,620 9.36 9.68 9.32 340,990 523,500 -4.3
25/08/2015
9.36
 4,877,410 9.36 9.56 9.08 517,970 652,490 -3.1
24/08/2015
9.36
 8,256,110 10.05 10.05 9.36 983,700 1,141,930 -3.3
21/08/2015
10.05
 7,426,850 10.05 10.05 9.44 1,160,280 1,795,630 -15.3
20/08/2015
10.05
 4,810,340 10.17 10.33 10.01 88,380 321,450 -5.8
19/08/2015
10.17
 5,058,150 9.85 10.25 9.72 131,000 402,000 -6.9
18/08/2015
9.85
 2,214,710 9.77 9.93 9.72 403,390 811,880 -9.9
17/08/2015
9.77
 2,758,110 10.05 10.09 9.64 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
10.05
 4,754,100 9.83 10.21 9.93 175,790 886,870 -17.7
13/08/2015
9.83
 3,637,580 9.87 9.90 9.65 217,724 559,384 -9.1
12/08/2015
9.87
 5,911,300 10.05 10.05 9.72 852,240 403,390 12.4
11/08/2015
10.05
 7,630,670 10.12 10.34 10.05 3,354,730 157,270 89.1
10/08/2015
10.12
 3,866,350 9.83 10.12 9.90 775,910 70,440 19.3
07/08/2015
9.83
 3,044,650 9.83 9.94 9.72 765,690 7,800 20.4
06/08/2015
9.83
 3,692,140 9.90 9.94 9.83 2,830,740 104,640 73.4
05/08/2015
9.90
 2,095,630 9.72 9.90 9.76 209,130 15,500 5.2
04/08/2015
9.72
 3,638,920 9.61 9.83 9.57 633,140 86,590 14.5
03/08/2015
9.61
 6,168,910 9.98 9.98 9.54 370,750 586,330 -5.6
31/07/2015
9.98
 2,687,360 10.05 10.20 9.98 284,610 32,050 7.0
30/07/2015
10.05
 3,148,030 10.09 10.12 10.01 924,380 152,960 21.1
29/07/2015
10.09
 6,233,850 10.27 10.31 10.05 1,371,450 132,390 34.2
28/07/2015
10.27
 7,175,100 10.38 10.38 10.23 2,577,720 1,737,140 23.5
27/07/2015
10.38
 8,158,790 9.98 10.53 9.94 1,748,480 436,800 36.6
24/07/2015
9.98
 5,106,180 9.98 10.09 9.90 1,985,900 291,560 46.1
23/07/2015
9.98
 8,809,840 9.87 10.09 9.90 3,506,610 722,680 75.7
22/07/2015
9.87
 6,237,620 9.57 9.87 9.50 1,184,370 930,780 6.5
21/07/2015
9.57
 5,371,990 9.61 9.68 9.50 2,513,670 402,480 55.2
20/07/2015
9.61
 4,501,720 9.54 9.65 9.32 1,338,830 31,860 33.9
17/07/2015
9.54
 2,806,740 9.65 9.68 9.54 520,590 91,700 11.2
16/07/2015
9.65
 3,300,810 9.61 9.68 9.50 602,240 167,500 11.3
15/07/2015
9.61
 5,735,690 9.83 9.90 9.61 372,930 2,410 9.9
14/07/2015
9.83
 9,020,930 9.61 9.94 9.46 1,662,720 594,950 28.5
13/07/2015
9.61
 3,618,900 9.54 9.68 9.46 428,800 251,500 4.6

Chính sách bảo mật | Điều khoản sử dụng |