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
(2024-08-20) 		0.95 2.91% 271,471,900 13,485,290 453.6
32.10
34.05
33.60
2 tháng
(2024-07-22) 		-1.05 -3.03% 544,179,000 -6,048,120 -158.3
29.60
34.65
33.60
3 tháng
(2024-06-21) 		-1.90 -5.35% 741,504,500 -12,025,984 -363.8
29.60
35.50
33.60
6 tháng
(2024-03-25) 		-3.90 -10.40% 1,755,819,000 -27,289,372 -934.0
29.60
39.15
33.60
12 tháng
(2023-09-25) 		3.25 10.71% 4,704,114,500 -21,682,782 -681.0
25.75
39.15
33.60
24 tháng
(2022-09-30) 		14.55 76.38% 9,606,628,500 117,394,713 1,757.3
13.37
39.15
33.60
36 tháng
(2021-10-05) 		-1.52 -4.32% 13,408,215,000 33,728,322 -1,740.1
13.37
48.59
33.60
60 tháng
(2019-10-16) 		23.40 229.28% 17,241,585,010 -52,950,392 -3,891.5
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)
19/11/2009
10.80
 4,239,010 10.32 10.80 10.32 50,600 32,080 0
18/11/2009
10.32
 1,421,060 10.26 10.32 10.14 41,430 22,110 0
17/11/2009
10.26
 1,461,180 10.20 10.32 10.07 35,710 44,930 0
16/11/2009
10.20
 1,538,910 10.38 10.50 10.20 32,460 21,000 0
13/11/2009
10.38
 2,128,880 10.32 10.44 10.07 81,130 149,080 0
12/11/2009
10.32
 1,998,550 10.20 10.50 10.14 42,340 104,100 0
11/11/2009
10.20
 2,599,030 9.95 10.20 9.83 148,910 636,200 0
10/11/2009
9.95
 3,004,830 10.20 10.32 9.71 64,740 35,670 0
09/11/2009
10.20
 2,237,430 10.68 10.68 10.20 123,720 10,130 0
06/11/2009
10.68
 2,546,170 10.80 11.16 10.68 112,050 0 0
05/11/2009
10.80
 2,538,160 10.44 10.86 10.44 30,240 11,630 0
04/11/2009
10.44
 2,750,350 10.50 10.74 10.26 31,940 220,870 0
03/11/2009
10.50
 5,374,080 11.04 11.04 10.50 62,760 359,440 0
02/11/2009
11.04
 1,983,330 11.58 11.58 11.04 9,070 636,050 0
30/10/2009
11.58
 3,067,290 11.34 11.82 11.46 80,760 167,450 0
29/10/2009
11.34
 4,413,300 11.82 11.82 11.28 47,610 396,170 0
28/10/2009
11.82
 3,509,980 11.82 12.07 11.70 42,630 251,780 0
27/10/2009
11.82
 4,109,020 12.07 12.07 11.52 34,790 493,950 0
26/10/2009
12.07
 4,410,480 12.31 12.91 12.01 39,330 160,570 0
23/10/2009
12.31
 6,224,240 12.91 13.27 12.31 157,380 82,090 0
22/10/2009
12.91
 5,979,170 12.31 12.91 12.67 12,870 81,130 0
21/10/2009
12.31
 898,690 11.76 12.31 12.31 0 20,200 0
20/10/2009
11.76
 4,800,960 11.22 11.76 11.40 101,700 221,810 0
19/10/2009
11.22
 6,242,660 10.92 11.40 10.92 160,400 138,100 0
16/10/2009
10.92
 8,153,710 10.44 10.92 10.38 139,840 140,840 0
15/10/2009
10.44
 6,087,730 9.95 10.44 10.14 644,200 306,990 0
14/10/2009
9.95
 3,333,140 9.65 9.95 9.59 123,610 110 0
13/10/2009
9.65
 1,667,280 9.89 9.89 9.65 123,700 24,790 0
12/10/2009
9.89
 2,197,220 9.65 9.95 9.77 62,030 6,020 0
09/10/2009
9.65
 1,950,740 9.47 9.71 9.53 54,640 10,000 0
08/10/2009
9.47
 1,635,620 9.47 9.59 9.35 8,500 4,400 0
07/10/2009
9.47
 1,789,730 9.17 9.53 9.29 47,870 1,530 0
06/10/2009
9.17
 2,037,520 9.29 9.41 9.17 90,810 28,810 0
05/10/2009
9.29
 2,056,100 9.47 9.53 9.23 82,200 118,740 0
02/10/2009
9.47
 4,210,640 9.77 9.77 9.29 142,400 275,310 0
01/10/2009
9.77
 2,723,520 10.01 10.01 9.77 115,850 102,300 0
30/09/2009
10.01
 2,890,280 10.26 10.32 10.01 276,000 157,730 0
29/09/2009
10.26
 5,021,160 10.26 10.74 10.26 72,520 54,170 0
28/09/2009
10.26
 1,479,340 9.77 10.26 10.26 100 9,700 0
25/09/2009
9.77
 2,386,120 9.65 9.77 9.59 30,000 19,250 0
24/09/2009
9.65
 2,765,150 9.89 10.01 9.65 2,030 363,480 0
23/09/2009
9.89
 3,881,770 9.71 10.20 9.89 41,430 67,760 0
22/09/2009
9.71
 4,109,510 9.47 9.89 9.35 64,770 188,500 0
21/09/2009
9.47
 2,587,070 9.59 9.65 9.47 470,250 101,400 0
18/09/2009
9.59
 2,771,160 9.53 9.59 9.35 317,260 351,500 0
17/09/2009
9.53
 3,127,590 9.71 9.71 9.35 73,060 125,270 0
16/09/2009
9.71
 3,002,330 9.71 10.01 9.71 68,900 223,750 0
15/09/2009
9.71
 4,756,020 9.29 9.71 9.47 7,800 63,990 0
14/09/2009
9.29
 2,928,530 9.11 9.53 9.11 177,250 89,730 0
11/09/2009
9.11
 2,418,790 9.05 9.23 9.05 386,450 23,710 0
10/09/2009
9.05
 2,786,150 9.05 9.17 8.93 146,500 7,960 0
09/09/2009
9.05
 2,717,670 9.05 9.29 9.05 223,330 5,000 0
08/09/2009
9.05
 1,902,250 8.81 9.05 8.81 118,800 14,220 0
07/09/2009
8.81
 3,224,080 8.93 8.99 8.63 43,620 436,490 0
04/09/2009
8.93
 3,449,630 9.23 9.35 8.81 225,050 52,640 0
03/09/2009
9.23
 2,369,050 9.35 9.41 9.17 205,600 8,240 0
02/09/2009
9.35
 0 9.35 9.35 9.35 0 0 0
01/09/2009
9.35
 3,465,800 9.23 9.53 9.11 297,400 28,300 0
31/08/2009
9.23
 3,562,210 8.81 9.23 9.05 362,530 23,570 0
28/08/2009
8.81
 2,070,130 8.75 8.87 8.69 215,010 5,820 0
27/08/2009
8.75
 2,091,230 8.87 8.87 8.75 197,970 29,030 0
26/08/2009
8.87
 2,405,460 8.87 8.99 8.81 286,520 2,150 0
25/08/2009
8.87
 2,321,100 8.93 8.99 8.81 205,410 7,780 0
24/08/2009
8.93
 2,392,740 8.75 9.11 8.81 102,610 22,120 0
21/08/2009
8.75
 5,749,920 8.51 8.93 8.75 85,810 65,530 0
20/08/2009
8.51
 1,815,810 8.51 8.63 8.45 322,900 155,820 0
19/08/2009
8.51
 2,372,580 8.33 8.51 8.33 3,500 2,930 0
18/08/2009
8.33
 2,665,770 8.39 8.45 8.26 35,400 144,820 0
17/08/2009
8.39
 1,763,740 8.63 8.69 8.39 18,470 67,050 0
14/08/2009
8.63
 2,273,640 8.51 8.63 8.45 344,000 36,070 0
13/08/2009
8.51
 2,452,320 8.45 8.69 8.51 24,550 176,460 0
12/08/2009
8.45
 3,102,610 8.51 8.69 8.45 69,510 428,680 0
11/08/2009
8.51
 1,895,780 8.57 8.69 8.45 134,950 134,160 0
10/08/2009
8.57
 2,770,500 8.26 8.63 8.33 212,720 237,830 0
07/08/2009
8.26
 2,173,970 8.39 8.45 8.26 48,110 201,300 0
06/08/2009
8.39
 3,076,840 8.51 8.81 8.39 100,910 30,110 0
05/08/2009
8.51
 3,387,700 8.26 8.51 8.14 411,110 49,550 0
04/08/2009
8.26
 4,055,980 7.96 8.33 8.08 893,960 2,530 0
03/08/2009
7.96
 2,308,900 7.96 8.20 7.84 5,050 5,400 0
31/07/2009
7.96
 3,147,470 7.60 7.96 7.72 86,530 19,760 0
30/07/2009
7.60
 2,444,220 7.72 7.78 7.36 194,410 8,400 0
29/07/2009
7.72
 2,562,220 7.78 8.08 7.72 80,420 30,090 0
28/07/2009
7.78
 7,450,550 7.42 7.78 7.72 283,130 306,210 0
27/07/2009
7.42
 1,000,900 7.12 7.42 7.42 0 2,240 0
24/07/2009
7.12
 202,830 6.82 7.12 7.12 0 640 0
23/07/2009
6.82
 1,549,130 6.52 6.82 6.33 52,700 3,800 0
22/07/2009
6.52
 1,331,770 6.64 6.76 6.52 24,380 3,430 0
21/07/2009
6.64
 1,769,340 6.76 6.88 6.64 22,820 45,820 0
20/07/2009
6.76
 1,740,070 7.06 7.06 6.76 125,170 188,600 0
17/07/2009
7.06
 1,717,690 7.24 7.24 7.00 0 0 0
16/07/2009
7.24
 2,149,780 7.24 7.48 7.24 36,180 244,210 0
15/07/2009
7.24
 1,552,320 7.06 7.36 7.12 88,810 26,600 0
14/07/2009
7.06
 1,908,540 7.24 7.30 7.00 7,080 66,620 0
13/07/2009
7.24
 2,333,670 7.60 7.60 7.24 60,280 18,810 0
10/07/2009
7.60
 2,195,900 7.72 7.72 7.36 25,470 75,420 0
09/07/2009
7.72
 1,295,600 7.84 7.90 7.66 55,620 34,450 0
08/07/2009
7.84
 1,304,150 7.78 7.90 7.66 1,880 24,520 0
07/07/2009
7.78
 1,718,470 7.90 8.20 7.78 25,650 10,620 0
06/07/2009
7.90
 1,510,280 7.54 7.90 7.60 261,030 48,640 0
03/07/2009
7.54
 1,666,830 7.60 7.66 7.42 7,650 22,080 0

Chính sách bảo mật | Điều khoản sử dụng |