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)
01/07/2009
7.36
 1,728,410 7.72 7.72 7.36 9,370 20,500 0
30/06/2009
7.72
 2,066,530 8.08 8.08 7.72 54,730 13,270 0
29/06/2009
8.08
 2,079,250 8.02 8.20 7.96 73,560 213,590 0
26/06/2009
8.02
 2,369,080 7.66 8.02 7.60 400,930 15,000 0
25/06/2009
7.66
 4,960,670 7.48 7.84 7.66 233,460 92,410 0
24/06/2009
7.48
 672,380 7.18 7.48 7.48 41,400 11,870 0
23/06/2009
7.18
 3,485,630 7.54 7.54 7.18 352,070 212,570 0
22/06/2009
7.54
 2,834,730 7.90 7.90 7.54 2,980 177,200 0
19/06/2009
7.90
 3,150,750 8.20 8.26 7.84 21,860 147,650 0
18/06/2009
8.20
 2,435,830 8.33 8.45 8.08 175,160 70,710 0
17/06/2009
8.33
 5,515,150 8.45 8.45 8.02 85,210 253,940 0
16/06/2009
8.45
 255,160 8.87 8.87 8.45 1,660 0 0
15/06/2009
8.87
 3,221,300 9.29 9.35 8.87 41,560 15,270 0
12/06/2009
9.29
 3,474,060 9.53 9.89 9.23 33,690 40,050 0
11/06/2009
9.53
 3,758,910 9.11 9.53 9.17 142,890 178,390 0
10/06/2009
9.11
 3,781,360 9.53 9.53 9.11 51,510 341,800 0
09/06/2009
9.53
 4,209,220 9.11 9.53 9.11 80,800 206,280 0
08/06/2009
9.11
 342,830 8.69 9.11 9.11 19,900 58,140 0
05/06/2009
8.69
 1,072,490 8.33 8.69 8.69 71,270 219,910 0
04/06/2009
8.33
 3,609,570 7.96 8.33 8.20 109,950 36,680 0
03/06/2009
7.96
 5,039,880 7.78 8.08 7.78 315,140 6,690 0
02/06/2009
7.78
 697,730 7.42 7.78 7.78 0 9,880 0
01/06/2009
7.42
 2,434,150 7.12 7.42 7.18 36,900 4,420 0
29/05/2009
7.12
 3,298,390 7.12 7.24 6.88 14,570 110,460 0
28/05/2009
7.12
 4,473,300 7.48 7.48 7.12 10,090 207,990 0
27/05/2009
7.48
 4,792,540 7.42 7.78 7.30 180,330 11,320 0
26/05/2009
7.42
 3,491,900 7.12 7.42 7.24 97,490 50,330 0
25/05/2009
7.12
 494,780 6.82 7.12 7.12 7,800 2,470 0
22/05/2009
6.82
 5,488,610 6.88 6.88 6.58 51,830 139,790 0
21/05/2009
6.88
 6,695,330 7.24 7.42 6.88 85,060 200,170 0
20/05/2009
7.24
 4,018,670 6.94 7.24 6.88 58,050 91,460 0
19/05/2009
6.94
 224,460 6.64 6.94 6.94 0 50,180 0
18/05/2009
6.64
 3,568,380 6.33 6.64 6.39 41,290 513,150 0
15/05/2009
6.33
 2,862,500 6.03 6.33 6.15 20,000 63,200 0
14/05/2009
6.03
 4,788,580 5.97 6.03 5.68 229,330 218,160 0
13/05/2009
5.97
 4,218,320 6.21 6.33 5.97 590,860 216,430 0
12/05/2009
6.21
 4,436,600 5.92 6.21 5.82 51,770 336,520 0
11/05/2009
5.92
 4,041,470 5.71 5.98 5.71 407,520 277,200 0
08/05/2009
5.71
 5,066,950 5.44 5.71 5.61 0 0 0
07/05/2009
5.44
 988,120 5.19 5.44 5.44 0 342,760 0
06/05/2009
5.19
 5,863,480 5.04 5.28 5.10 388,440 32,600 0
05/05/2009
5.04
 111,890 4.81 5.04 5.04 0 3,250 0
04/05/2009
4.81
 72,940 4.58 4.81 4.81 0 30,000 0
29/04/2009
4.58
 2,411,830 4.37 4.58 4.54 54,050 4,260 0
28/04/2009
4.37
 2,318,920 4.16 4.37 4.25 95,070 14,570 0
27/04/2009
4.16
 1,734,170 4.16 4.33 4.05 182,850 108,440 0
24/04/2009
4.16
 1,391,560 4.38 4.38 4.16 80,220 25,450 0
23/04/2009
4.38
 2,461,380 4.58 4.69 4.38 59,220 103,850 0
22/04/2009
4.58
 6,601,690 4.81 4.81 4.58 422,380 1,040,190 0
21/04/2009
4.81
 97,410 5.07 5.07 4.81 110 0 0
20/04/2009
5.07
 64,330 5.33 5.33 5.07 14,110 0 0
17/04/2009
5.33
 4,618,200 5.61 5.66 5.33 192,300 133,080 0
16/04/2009
5.61
 1,613,790 5.35 5.61 5.55 114,280 123,040 0
15/04/2009
5.35
 4,595,350 5.09 5.35 5.21 437,500 113,580 0
14/04/2009
5.09
 551,650 4.85 5.09 5.09 0 19,690 0
13/04/2009
4.85
 42,650 4.62 4.85 4.85 0 1,940 0
10/04/2009
4.62
 210,640 4.40 4.62 4.62 1,300 57,270 0
09/04/2009
4.40
 2,281,740 4.20 4.40 4.34 3,040 103,790 0
08/04/2009
4.20
 4,795,240 4.01 4.20 4.10 145,530 304,150 0
07/04/2009
4.01
 863,230 3.82 4.01 4.01 89,960 3,820 0
03/04/2009
3.82
 346,920 3.64 3.82 3.82 0 16,700 0
02/04/2009
3.64
 1,735,730 3.47 3.64 3.60 91,160 40,000 0
01/04/2009
3.47
 1,017,130 3.32 3.47 3.43 113,750 23,200 0
31/03/2009
3.32
 1,569,530 3.38 3.38 3.28 317,940 8,780 0
30/03/2009
3.38
 1,637,940 3.38 3.44 3.29 433,550 10,950 0
27/03/2009
3.38
 2,956,850 3.34 3.50 3.34 86,100 21,400 0
26/03/2009
3.34
 1,391,660 3.19 3.34 3.25 46,670 15,060 0
25/03/2009
3.19
 1,864,270 3.04 3.19 3.00 165,910 1,600 0
24/03/2009
3.04
 806,450 2.90 3.04 3.02 57,750 2,270 0
23/03/2009
2.90
 1,269,110 3.04 3.04 2.90 60,110 15,830 0
20/03/2009
3.04
 1,404,820 2.96 3.10 2.96 22,180 10,680 0
19/03/2009
2.96
 3,092,350 2.96 3.10 2.96 114,460 4,330 0
18/03/2009
2.96
 94,780 2.82 2.96 2.96 0 3,460 0
17/03/2009
2.82
 1,280,460 2.69 2.82 2.80 141,070 478,180 0
16/03/2009
2.69
 771,410 2.63 2.70 2.63 33,530 347,190 0
13/03/2009
2.63
 436,800 2.59 2.67 2.62 8,470 1,200 0
12/03/2009
2.59
 689,320 2.68 2.70 2.57 9,000 1,430 0
11/03/2009
2.68
 2,051,270 2.56 2.68 2.61 9,460 1,110,830 0
10/03/2009
2.56
 934,380 2.52 2.58 2.50 24,150 473,830 0
09/03/2009
2.52
 365,960 2.55 2.57 2.51 13,620 192,000 0
06/03/2009
2.55
 360,490 2.58 2.58 2.50 11,160 149,200 0
05/03/2009
2.58
 444,970 2.52 2.61 2.55 8,020 70,000 0
04/03/2009
2.52
 305,430 2.49 2.53 2.47 39,210 21,520 0
03/03/2009
2.49
 827,080 2.61 2.61 2.49 7,690 181,440 0
02/03/2009
2.61
 462,230 2.58 2.63 2.56 2,940 202,500 0
27/02/2009
2.58
 539,460 2.56 2.63 2.45 30,600 213,090 0
26/02/2009
2.56
 840,010 2.69 2.69 2.56 32,670 336,880 0
25/02/2009
2.69
 992,110 2.57 2.69 2.59 17,190 354,420 0
24/02/2009
2.57
 124,600 2.70 2.70 2.57 16,850 90,810 0
23/02/2009
2.70
 374,920 2.84 2.84 2.70 11,700 5,610 0
20/02/2009
2.84
 497,650 2.96 2.96 2.84 17,410 252,310 0
19/02/2009
2.96
 400,690 2.96 3.05 2.92 6,200 36,280 0
18/02/2009
2.96
 708,250 3.10 3.10 2.96 32,190 0 0
17/02/2009
3.10
 494,960 3.20 3.20 3.06 18,930 35,000 0
16/02/2009
3.20
 173,570 3.22 3.23 3.20 21,550 7,580 0
13/02/2009
3.22
 178,110 3.22 3.26 3.21 10,820 22,530 0
12/02/2009
3.22
 289,970 3.22 3.29 3.20 17,350 49,730 0
11/02/2009
3.22
 295,730 3.32 3.32 3.20 11,460 17,450 0
10/02/2009
3.32
 240,420 3.41 3.41 3.28 47,870 450 0
09/02/2009
3.41
 379,670 3.33 3.44 3.33 26,760 960 0

Chính sách bảo mật | Điều khoản sử dụng |