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)
23/04/2014
7.94
 1,936,580 8.15 8.21 7.91 41,190 2,760 1.1
22/04/2014
8.15
 3,549,090 7.65 8.15 7.62 66,710 30,300 1.0
21/04/2014
7.65
 4,981,780 8.12 8.12 7.65 294,090 270,400 0.7
18/04/2014
8.12
 3,951,130 8.56 8.56 8.12 54,240 61,700 -0.2
17/04/2014
8.56
 4,130,780 8.41 8.65 8.47 598,750 41,190 16.1
16/04/2014
8.41
 6,338,890 8.59 8.59 8.12 650,790 616,420 1.0
15/04/2014
8.59
 5,667,080 9.00 9.00 8.56 268,910 229,750 1.2
14/04/2014
9.00
 3,824,920 9.06 9.21 8.97 195,660 66,000 4.0
11/04/2014
9.06
 5,176,170 9.09 9.24 8.95 340 598,750 -18.4
10/04/2014
9.09
 6,107,460 8.83 9.21 8.92 0 71,070 -2.2
08/04/2014
8.83
 5,235,540 8.68 8.92 8.65 11,100 102,090 -2.7
07/04/2014
8.68
 3,218,470 8.59 8.74 8.65 68,390 135,300 -2.0
04/04/2014
8.59
 2,646,650 8.62 8.65 8.53 4,690 700 0.1
03/04/2014
8.62
 2,584,490 8.50 8.71 8.53 25,830 0 0.8
02/04/2014
8.50
 4,144,770 8.59 8.62 8.33 17,690 11,100 0.2
01/04/2014
8.59
 5,034,830 8.80 8.86 8.53 10,000 68,390 -1.7
31/03/2014
8.80
 5,734,500 8.65 8.92 8.62 420,100 404,690 0.5
28/03/2014
8.65
 4,624,830 8.41 8.68 8.47 32,380 25,830 0.2
27/03/2014
8.41
 3,580,630 8.27 8.41 8.15 320 17,690 -0.5
26/03/2014
8.27
 6,026,230 8.50 8.62 8.21 853,080 440,000 12.0
25/03/2014
8.50
 5,361,590 8.77 8.80 8.50 1,500 20,100 -0.5
24/03/2014
8.77
 2,910,580 8.53 8.77 8.62 28,890 32,300 -0.1
21/03/2014
8.53
 2,894,900 8.47 8.59 8.47 6,080 400 0.2
20/03/2014
8.47
 5,849,630 8.65 8.68 8.41 4,500 423,080 -12.0
19/03/2014
8.65
 3,818,080 8.53 8.65 8.47 276,140 229,360 1.4
18/03/2014
8.53
 5,016,620 8.50 8.74 8.36 0 28,890 -0.8
17/03/2014
8.50
 5,058,870 8.09 8.56 8.15 5,580 6,080 -0.0
14/03/2014
8.09
 5,054,380 8.09 8.27 8.03 1,000 4,500 -0.1
13/03/2014
8.09
 7,529,130 7.71 8.09 7.68 226,758 274,538 -1.3
12/03/2014
7.71
 3,975,290 7.79 7.85 7.68 651,200 630,000 0.6
11/03/2014
7.79
 3,441,130 7.82 7.91 7.74 660 5,580 -0.1
10/03/2014
7.82
 2,619,840 7.74 7.88 7.74 18,870 1,000 0.5
07/03/2014
7.74
 4,547,170 7.68 7.88 7.65 0 500 -0.0
06/03/2014
7.68
 5,116,840 7.59 7.76 7.53 532,170 21,200 13.4
05/03/2014
7.59
 2,797,840 7.38 7.59 7.44 8,700 660 0.2
04/03/2014
7.38
 4,676,130 7.29 7.47 7.14 1,000 18,870 -0.4
03/03/2014
7.29
 5,595,920 7.62 7.65 7.23 213,990 200,000 0.4
28/02/2014
7.62
 5,089,950 7.68 7.74 7.47 831,960 1,361,170 -13.6
27/02/2014
7.68
 6,315,740 7.94 7.94 7.59 8,610 8,700 -0.0
26/02/2014
7.94
 6,660,100 7.91 7.97 7.68 30,570 1,000 0.8
25/02/2014
7.91
 5,381,600 7.79 7.91 7.68 25,400 13,990 0.3
24/02/2014
7.79
 5,020,490 7.44 7.79 7.35 18,990 2,960 0.4
21/02/2014
7.44
 7,336,130 7.23 7.53 7.09 115,800 108,610 0.2
20/02/2014
7.23
 9,303,400 7.59 7.62 7.09 55,930 30,570 0.7
19/02/2014
7.59
 4,799,640 7.35 7.65 7.38 107,990 125,400 -0.4
18/02/2014
7.35
 4,476,060 7.20 7.38 7.17 108,360 126,490 -0.4
17/02/2014
7.20
 3,504,690 7.26 7.35 7.14 325,610 337,610 -0.3
14/02/2014
7.26
 3,774,580 7.20 7.32 7.12 105,720 137,300 -0.8
13/02/2014
7.20
 4,636,700 7.20 7.29 7.00 11,040 7,990 0.1
12/02/2014
7.20
 5,076,290 6.91 7.20 6.94 44,610 860 1.1
11/02/2014
6.91
 5,380,350 7.03 7.32 6.88 253,840 3,800 6.1
10/02/2014
7.03
 4,356,130 6.73 7.03 6.76 134,090 24,350 2.5
07/02/2014
6.73
 5,263,930 6.94 7.00 6.67 388,030 390,970 -0.1
06/02/2014
6.94
 3,081,790 6.79 7.03 6.70 1,250 44,610 -1.0
27/01/2014
6.79
 4,409,640 6.50 6.79 6.41 8,000 253,840 -5.5
24/01/2014
6.50
 4,450,790 6.20 6.52 6.23 264,790 376,280 -2.5
23/01/2014
6.20
 3,437,950 6.17 6.32 6.11 5,000 8,100 -0.1
22/01/2014
6.17
 4,319,020 6.26 6.35 6.11 81,440 80,470 0.0
21/01/2014
6.26
 4,866,660 5.99 6.26 5.93 125,890 108,000 0.4
20/01/2014
5.99
 4,242,620 5.99 6.17 5.96 0 22,600 -0.5
17/01/2014
5.99
 5,634,060 6.14 6.35 5.99 20,300 5,000 0.3
16/01/2014
6.14
 3,824,870 6.05 6.14 5.96 409,650 402,220 0.2
15/01/2014
6.05
 7,205,910 5.76 6.14 5.79 5,150 25,890 -0.4
14/01/2014
5.76
 2,369,950 5.70 5.82 5.70 106,350 0 2.1
13/01/2014
5.70
 3,951,200 5.64 5.82 5.67 803,570 80,300 14.4
10/01/2014
5.64
 3,561,230 5.76 5.82 5.64 82,410 77,860 0.1
09/01/2014
5.76
 3,616,360 5.61 5.79 5.64 64,290 59,350 0.1
08/01/2014
5.61
 6,898,640 5.31 5.61 5.31 114,500 106,350 0.1
07/01/2014
5.31
 2,109,790 5.40 5.46 5.31 300 743,570 -13.6
06/01/2014
5.40
 2,614,670 5.31 5.43 5.28 150,630 14,200 2.5
03/01/2014
5.31
 963,110 5.31 5.31 5.26 0 10,000 -0.2
02/01/2014
5.31
 2,523,710 5.31 5.43 5.28 0 69,610 -1.3
31/12/2013
5.31
 2,550,970 5.11 5.37 5.11 184,480 5,910 3.1
30/12/2013
5.11
 1,253,260 5.23 5.23 5.11 17,820 190,000 -3.0
27/12/2013
5.23
 688,120 5.23 5.28 5.20 39,030 0 0.7
26/12/2013
5.23
 900,450 5.20 5.28 5.20 200 0 0.0
25/12/2013
5.20
 494,150 5.20 5.23 5.20 0 5,500 -0.1
24/12/2013
5.20
 647,290 5.28 5.28 5.20 200 196,620 -3.5
23/12/2013
5.28
 862,540 5.23 5.28 5.23 5,500 1,500 0.1
20/12/2013
5.23
 736,000 5.26 5.28 5.23 5,100 800 0.1
19/12/2013
5.26
 1,574,080 5.20 5.31 5.23 11,000 8,900 0.0
18/12/2013
5.20
 679,370 5.23 5.23 5.17 6,250 21,500 -0.3
17/12/2013
5.23
 747,030 5.20 5.23 5.20 8,690 5,200 0.1
16/12/2013
5.20
 711,400 5.23 5.23 5.17 250 0 0.0
13/12/2013
5.23
 737,320 5.23 5.28 5.20 3,000 4,000 -0.0
12/12/2013
5.23
 1,333,970 5.14 5.26 5.11 96,000 99,380 -0.1
11/12/2013
5.14
 2,310,420 5.20 5.23 5.14 4,850 2,820 0.0
10/12/2013
5.20
 1,834,760 5.26 5.28 5.20 9,650 6,610 0.1
09/12/2013
5.26
 1,348,690 5.34 5.37 5.26 31,400 3,000 0.5
06/12/2013
5.34
 1,384,450 5.34 5.37 5.28 0 16,940 -0.3
05/12/2013
5.34
 3,684,400 5.28 5.40 5.26 97,810 87,410 0.2
04/12/2013
5.28
 2,055,690 5.26 5.31 5.26 16,360 9,650 0.1
03/12/2013
5.26
 3,483,640 5.11 5.34 5.14 510 31,400 -0.5
02/12/2013
5.11
 1,409,600 5.14 5.20 5.11 20,000 0 0.3
29/11/2013
5.14
 1,107,280 5.20 5.23 5.14 52,420 20,000 0.6
28/11/2013
5.20
 982,470 5.23 5.26 5.17 10,500 11,970 -0.0
27/11/2013
5.23
 1,847,350 5.26 5.31 5.20 120,530 106,250 0.3
26/11/2013
5.26
 1,315,420 5.20 5.28 5.17 2,000 24,900 -0.4
25/11/2013
5.20
 3,750,980 5.14 5.28 5.20 10,160 52,020 -0.7
22/11/2013
5.14
 1,388,420 5.11 5.17 5.11 20,030 10,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |