CTCP Chứng khoán SSI (ssi)

24.50
-0.20
(-0.81%)
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
(2024-10-15) 		-2 -7.34% 217,009,300 -20,690,669 -542.0
25.25
27.45
25.25
2 tháng
(2024-09-16) 		0.19 0.76% 538,673,000 -3,512,346 34.1
25.06
27.90
25.25
3 tháng
(2024-08-16) 		-0.28 -1.09% 775,126,900 -4,279,766 9.8
25.06
27.90
25.25
6 tháng
(2024-05-20) 		-3.36 -11.75% 1,574,713,800 -41,676,819 -1,228.9
23.11
28.73
25.25
12 tháng
(2023-11-20) 		-0.04 -0.17% 4,111,740,200 -47,082,107 -1,369.1
23.11
30.56
25.25
24 tháng
(2022-11-25) 		12.41 96.59% 9,325,711,600 61,311,559 761.1
12.81
30.56
25.25
36 tháng
(2021-11-30) 		-12.68 -33.44% 13,177,802,900 74,907,689 429.2
10.44
37.93
25.25
60 tháng
(2019-12-11) 		18.23 259.51% 17,648,971,970 -63,352,375 -4,174.8
4.25
37.93
25.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
16.97
 25,248,600 16.82 16.97 16.37 1,914,500 3,747,110 -41.4
10/04/2023
16.82
 26,255,600 16.71 17.43 16.71 2,613,300 652,633 43.9
07/04/2023
16.71
 23,905,800 16.41 16.86 16.34 1,465,300 39,200 32.1
06/04/2023
16.41
 25,225,900 16.90 17.28 16.41 629,350 1,616,419 -21.6
05/04/2023
16.90
 18,373,200 16.90 16.97 16.60 1,365,800 997,800 8.3
04/04/2023
16.90
 31,003,800 16.52 17.05 16.37 1,947,053 3,309,416 -30.7
03/04/2023
16.52
 31,835,600 16.15 16.64 16.45 1,937,660 6,029,821 -90.0
31/03/2023
16.15
 31,980,500 15.81 16.30 15.66 2,446,210 4,197,861 -37.7
30/03/2023
15.81
 21,964,400 15.81 16.30 15.81 625,100 4,234,499 -75.6
29/03/2023
15.81
 15,837,600 15.62 15.85 15.59 602,400 2,731,500 -44.8
28/03/2023
15.62
 18,885,500 15.77 16.00 15.59 753,000 325,033 8.9
27/03/2023
15.77
 23,493,200 15.36 16.07 15.36 2,385,310 725,200 34.9
24/03/2023
15.36
 18,614,400 15.29 15.51 15.32 1,569,200 916,400 13.4
23/03/2023
15.29
 17,493,200 14.91 15.32 14.76 2,063,200 482,700 31.6
22/03/2023
14.91
 12,303,400 15.02 15.25 14.91 640,800 342,100 6.0
21/03/2023
15.02
 17,547,200 14.65 15.02 14.53 2,641,500 4,514,202 -6.1
20/03/2023
14.65
 18,548,100 15.25 15.25 14.65 128,100 850,282 -14.1
17/03/2023
15.25
 19,301,900 15.21 15.40 15.06 6,207,200 1,085,200 104.0
16/03/2023
15.21
 10,338,600 15.29 15.51 15.13 1,944,400 1,337,700 12.2
15/03/2023
15.29
 28,458,900 14.31 15.29 14.65 966,024 574,100 8.0
14/03/2023
14.31
 15,079,900 14.76 14.80 14.27 3,766,964 618,445 60.0
13/03/2023
14.76
 20,540,900 14.87 14.98 14.42 6,024,774 1,494,619 89.0
10/03/2023
14.87
 13,374,000 14.87 14.91 14.61 2,954,750 210,400 54.3
09/03/2023
14.87
 17,709,900 14.87 15.10 14.83 4,071,401 1,278,373 55.3
08/03/2023
14.87
 14,656,100 14.57 14.87 14.27 1,981,700 320,800 32.9
07/03/2023
14.57
 16,202,800 14.08 14.65 14.12 1,744,250 595,769 22.3
06/03/2023
14.08
 10,340,100 13.86 14.42 14.08 1,300,710 1,303,800 -0.1
03/03/2023
13.86
 7,382,600 14.01 14.16 13.86 443,515 1,829,500 -25.6
02/03/2023
14.01
 5,341,200 14.23 14.35 14.01 1,203,910 1,689,300 -9.1
01/03/2023
14.23
 11,380,400 13.71 14.27 13.63 1,573,566 4,745,885 -60.1
28/02/2023
13.71
 11,908,000 13.71 14.08 13.67 4,202,540 3,887,200 5.8
27/02/2023
13.71
 14,834,700 14.27 14.27 13.71 94,602 4,143,485 -73.9
24/02/2023
14.27
 7,726,100 14.80 14.83 14.27 898,100 1,221,616 -6.1
23/02/2023
14.80
 17,946,400 14.50 14.80 14.12 1,424,102 3,064,080 -32.3
22/02/2023
14.50
 24,069,100 15.36 15.36 14.50 1,085,600 2,868,843 -34.4
21/02/2023
15.36
 14,060,300 15.59 15.74 15.36 1,843,200 1,028,400 16.7
20/02/2023
15.59
 23,655,300 14.61 15.59 14.57 2,061,010 652,600 29.2
17/02/2023
14.61
 8,056,100 14.65 14.76 14.42 1,983,600 1,165,200 15.9
16/02/2023
14.65
 9,828,100 14.35 14.65 14.38 275,900 1,033,900 -14.8
15/02/2023
14.35
 10,344,500 14.20 14.53 14.12 513,310 2,066,874 -29.7
14/02/2023
14.20
 6,180,800 13.90 14.20 13.90 774,000 210,769 10.6
13/02/2023
13.90
 11,360,100 14.27 14.27 13.63 459,510 1,476,970 -18.8
10/02/2023
14.27
 9,538,000 14.53 14.72 14.16 1,267,900 1,733,300 -8.8
09/02/2023
14.53
 7,434,300 14.65 14.83 14.50 2,626,410 1,719,000 17.6
08/02/2023
14.65
 12,539,800 14.31 14.80 14.05 2,137,521 809,567 25.9
07/02/2023
14.31
 17,388,300 15.02 15.29 14.31 2,129,860 3,131,801 -19.1
06/02/2023
15.02
 11,552,300 14.83 15.02 14.57 2,307,625 160,600 42.9
03/02/2023
14.83
 13,217,100 15.13 15.25 14.72 1,624,235 593,102 20.4
02/02/2023
15.13
 11,997,700 15.13 15.32 14.95 1,461,010 87,669 27.7
01/02/2023
15.13
 26,556,600 16.22 16.41 15.10 2,662,832 2,171,900 9.9
31/01/2023
16.22
 17,924,900 15.77 16.26 15.66 3,873,605 1,211,449 57.5
30/01/2023
15.77
 19,239,700 15.74 16.30 15.55 4,048,311 687,018 70.6
27/01/2023
15.74
 19,460,600 15.92 16.22 15.66 5,153,500 3,631,520 31.9
19/01/2023
15.92
 26,454,500 15.44 15.96 15.32 8,399,102 2,606,713 122.8
18/01/2023
15.44
 19,367,400 15.32 15.77 15.25 5,870,900 622,798 107.8
17/01/2023
15.32
 21,992,300 14.57 15.32 14.65 2,781,202 121,273 54.3
16/01/2023
14.57
 7,329,600 14.42 14.65 14.35 904,410 236,620 13.0
13/01/2023
14.42
 14,327,200 14.50 14.91 14.35 901,220 692,901 4.0
12/01/2023
14.50
 6,542,800 14.50 14.65 14.35 569,400 349,708 4.2
11/01/2023
14.50
 13,973,900 14.20 14.83 14.31 1,365,404 613,800 14.5
10/01/2023
14.20
 11,623,700 14.27 14.46 13.86 1,351,100 430,766 17.4
09/01/2023
14.27
 9,711,500 14.20 14.53 14.16 1,180,100 212,650 18.4
06/01/2023
14.20
 13,143,700 14.50 14.72 14.20 1,327,750 844,650 9.1
05/01/2023
14.50
 13,309,500 14.27 14.53 14.05 2,132,200 280,620 35.7
04/01/2023
14.27
 10,680,500 14.20 14.65 14.23 1,360,400 780,846 11.0
03/01/2023
14.20
 18,046,200 13.29 14.20 13.37 1,211,180 643,000 10.7
30/12/2022
13.29
 6,422,100 13.22 13.60 13.22 772,800 347,500 7.5
29/12/2022
13.22
 8,747,600 13.63 13.71 13.22 1,472,169 1,834,550 -6.4
28/12/2022
13.63
 10,979,500 13.67 13.86 13.37 604,598 1,784,345 -21.4
27/12/2022
13.67
 14,748,000 12.81 13.67 12.77 3,009,500 944,534 37.6
26/12/2022
12.81
 18,630,300 13.75 13.75 12.81 1,771,030 1,235,683 9.1
23/12/2022
13.75
 11,363,200 14.35 14.35 13.71 698,000 719,289 -0.4
22/12/2022
14.35
 13,108,700 14.50 14.68 13.97 1,780,250 482,200 24.8
21/12/2022
14.50
 26,446,400 14.87 15.17 13.86 1,473,600 1,401,250 1.4
20/12/2022
14.87
 26,808,800 15.40 15.59 14.53 3,567,100 3,142,551 8.4
19/12/2022
15.40
 41,725,400 15.40 16.41 15.29 965,740 3,039,300 -42.5
16/12/2022
15.40
 21,449,000 15.21 15.47 15.02 7,332,100 2,739,300 94.2
15/12/2022
15.21
 15,553,300 15.10 15.29 14.98 2,538,656 1,383,600 23.4
14/12/2022
15.10
 20,741,200 15.32 15.77 15.10 3,116,900 4,611,216 -30.0
13/12/2022
15.32
 25,352,700 14.38 15.32 14.16 5,471,346 2,196,667 66.8
12/12/2022
14.38
 26,511,100 15.21 15.59 14.35 2,318,980 1,487,992 15.9
09/12/2022
15.21
 18,581,200 15.44 15.62 14.95 2,426,400 903,496 30.8
08/12/2022
15.44
 34,618,000 14.46 15.44 14.68 2,072,800 287,091 36.7
07/12/2022
14.46
 21,179,900 14.68 14.98 14.20 2,831,000 524,163 44.4
06/12/2022
14.68
 41,336,800 15.62 15.74 14.68 10,126,501 2,656,600 146.0
05/12/2022
15.62
 35,813,500 14.61 15.62 14.87 9,987,250 1,210,323 182.6
02/12/2022
14.61
 29,326,500 13.67 14.61 13.60 5,796,152 242,340 108.0
01/12/2022
13.67
 37,109,400 14.46 14.76 13.67 5,457,550 3,283,342 39.6
30/11/2022
14.46
 29,645,300 14.23 14.57 13.86 6,787,710 400,806 122.9
29/11/2022
14.23
 32,279,800 13.71 14.38 13.52 8,661,413 572,546 153.3
28/11/2022
13.71
 32,638,900 12.84 13.71 13.14 7,935,443 300,800 139.3
25/11/2022
12.84
 22,569,200 12.02 12.84 12.13 2,598,503 557,100 34.9
24/11/2022
12.02
 16,226,000 11.87 12.02 11.45 665,200 1,194,566 -8.5
23/11/2022
11.87
 13,126,800 12.28 12.36 11.87 1,635,100 1,195,675 6.9
22/11/2022
12.28
 29,655,000 12.09 12.77 11.94 6,574,500 2,487,818 66.8
21/11/2022
12.09
 12,527,900 12.21 12.39 11.98 1,147,400 905,680 3.9
18/11/2022
12.21
 34,596,600 11.87 12.47 11.53 5,616,399 8,395,218 -45.2
17/11/2022
11.87
 23,384,900 11.15 11.91 11.34 7,935,800 1,059,000 108.7
16/11/2022
11.15
 26,998,600 10.44 11.15 9.80 4,407,000 587,300 56.7
15/11/2022
10.44
 24,236,100 10.70 10.70 9.99 11,924,800 4,659,089 101.0

Chính sách bảo mật | Điều khoản sử dụng |