CTCP Chứng khoán SSI (ssi)

25.25
-0.20
(-0.79%)
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)
14/11/2022
10.70
 20,560,100 10.59 10.89 9.91 11,349,810 183,100 159.1
11/11/2022
10.59
 19,859,900 10.44 10.97 10.37 7,534,900 143,973 104.2
10/11/2022
10.44
 18,406,100 11.19 11.19 10.44 1,318,200 1,284,669 0.5
09/11/2022
11.19
 8,615,900 11.27 11.72 11.19 696,300 675,005 0.3
08/11/2022
11.27
 16,380,300 10.74 11.38 10.37 3,626,200 1,060,410 38.5
07/11/2022
10.74
 21,167,600 11.53 11.64 10.74 3,816,340 657,025 45.2
04/11/2022
11.53
 25,310,800 12.39 12.39 11.53 695,467 1,436,459 -11.4
03/11/2022
12.39
 11,302,200 12.39 12.62 12.13 2,275,700 275,200 33.0
02/11/2022
12.39
 15,911,800 12.73 12.81 12.39 366,200 1,881,633 -25.0
01/11/2022
12.73
 22,328,100 12.24 12.81 12.24 435,900 2,576,600 -36.3
31/10/2022
12.24
 20,501,900 11.94 12.32 11.42 749,100 502,549 4.0
28/10/2022
11.94
 16,262,500 11.91 12.32 11.91 573,450 1,100,379 -8.4
27/10/2022
11.91
 21,710,300 11.15 11.91 11.27 770,000 2,481,600 -25.9
26/10/2022
11.15
 9,014,400 11.30 11.72 11.04 634,600 1,255,300 -9.4
25/10/2022
11.30
 22,999,400 11.34 12.06 10.74 1,776,300 4,532,200 -41.0
24/10/2022
11.34
 23,354,200 12.17 12.32 11.34 1,476,900 1,054,800 6.6
21/10/2022
12.17
 28,076,400 13.07 13.11 12.17 335,100 3,458,600 -51.1
20/10/2022
13.07
 11,211,900 13.26 13.41 12.96 2,114,000 835,200 22.6
19/10/2022
13.26
 12,345,400 13.37 13.52 13.14 1,237,400 3,266,100 -35.6
18/10/2022
13.37
 18,797,300 13.52 13.90 13.29 2,253,521 2,999,900 -13.3
17/10/2022
13.52
 13,716,400 13.44 13.52 12.96 2,812,000 341,950 44.5
14/10/2022
13.44
 22,036,600 13.14 13.82 13.37 5,479,700 3,252,100 39.9
13/10/2022
13.14
 12,486,200 12.96 13.29 12.77 2,156,750 840,015 23.0
12/10/2022
12.96
 18,582,200 12.17 12.99 12.21 6,877,986 783,279 105.1
11/10/2022
12.17
 16,403,900 13.07 13.07 12.17 560,570 1,431,592 -14.1
10/10/2022
13.07
 17,618,200 12.62 13.29 12.43 1,142,400 644,903 8.7
07/10/2022
12.62
 24,130,800 13.07 13.07 12.17 3,394,500 3,072,766 5.4
06/10/2022
13.07
 12,072,300 14.01 14.01 13.07 444,500 1,311,173 -15.1
05/10/2022
14.01
 13,616,200 13.37 14.12 13.67 2,265,480 2,132,601 2.5
04/10/2022
13.37
 15,613,300 13.86 14.35 13.22 1,015,040 4,469,534 -61.5
03/10/2022
13.86
 15,843,300 14.87 14.87 13.86 352,108 2,008,052 -30.6
30/09/2022
14.87
 20,628,400 14.50 14.87 13.75 3,590,321 2,649,708 18.6
29/09/2022
14.50
 11,341,000 14.83 15.17 14.50 387,800 426,941 -0.8
28/09/2022
14.83
 14,119,800 14.68 15.06 14.57 461,800 364,873 1.9
27/09/2022
14.68
 10,953,800 14.65 15.02 14.65 829,264 141,540 13.4
26/09/2022
14.65
 22,906,700 15.51 15.51 14.46 507,616 4,023,300 -68.6
23/09/2022
15.51
 10,814,000 15.85 16.00 15.44 96,400 1,317,400 -25.2
22/09/2022
15.85
 17,206,400 15.44 15.92 15.17 494,000 1,026,300 -11.2
21/09/2022
15.44
 8,382,000 15.55 15.62 15.29 1,236,100 1,561,302 -6.7
20/09/2022
15.55
 14,145,700 14.95 15.59 14.95 844,267 75,832 15.9
19/09/2022
14.95
 22,693,700 15.89 15.89 14.95 436,400 967,373 -10.6
16/09/2022
15.89
 19,466,700 16.26 16.30 15.81 1,865,532 831,170 21.9
15/09/2022
16.26
 9,452,700 16.49 16.60 16.22 353,200 2,260,806 44.8
14/09/2022
16.49
 25,849,700 16.26 16.64 15.77 4,026,203 1,985,616 -11.2
13/09/2022
16.26
 18,972,100 16.41 16.56 15.92 177,284 5,077,556 -11.2
12/09/2022
16.41
 11,998,300 16.67 16.90 16.41 84,862 491,848 -17.3
09/09/2022
16.67
 33,441,100 16.56 16.67 16.00 135,600 915,500 -17.3
08/09/2022
16.56
 15,977,000 16.94 17.28 16.56 459,700 2,029,700 -34.6
07/09/2022
16.94
 23,212,800 17.84 17.99 16.94 392,400 2,248,400 -41.9
06/09/2022
17.84
 11,026,900 17.80 18.14 17.65 578,700 767,000 -4.5
05/09/2022
17.80
 10,158,000 18.03 18.25 17.80 318,900 1,769,200 -34.4
31/08/2022
18.03
 10,846,400 17.99 18.18 17.80 1,190,600 788,600 9.6
30/08/2022
17.99
 12,094,600 18.33 18.63 17.95 1,080,500 1,493,200 -9.9
29/08/2022
18.33
 28,608,300 18.63 18.63 17.69 909,600 358,300 13.5
26/08/2022
18.63
 23,266,700 19.15 19.27 18.63 375,300 1,207,600 -20.6
25/08/2022
19.15
 14,782,800 18.97 19.53 19.04 289,100 349,600 -1.5
24/08/2022
18.97
 13,465,300 19.08 19.30 18.89 223,900 1,654,900 -36.1
23/08/2022
19.08
 32,424,700 18.55 19.08 17.88 1,395,100 1,148,100 6.3
22/08/2022
18.55
 16,747,900 18.89 19.04 18.48 41,700 1,698,500 -40.9
19/08/2022
18.89
 15,752,800 18.85 19.12 18.70 1,298,800 657,300 16.1
18/08/2022
18.85
 28,626,400 18.44 19.15 18.25 3,736,600 235,300 87.9
17/08/2022
18.44
 21,210,600 18.48 18.89 18.40 1,505,100 1,668,800 -4.0
16/08/2022
18.48
 11,764,700 18.59 18.78 18.36 192,100 1,052,300 -21.2
15/08/2022
18.59
 14,575,600 18.70 19.00 18.48 141,300 1,722,400 -39.1
12/08/2022
18.70
 17,178,600 18.33 18.70 18.06 867,300 481,300 9.6
11/08/2022
18.33
 28,045,800 18.44 18.93 17.88 4,082,000 1,331,000 67.1
10/08/2022
18.44
 14,584,500 18.63 18.78 18.36 631,500 527,400 2.6
09/08/2022
18.63
 14,949,200 18.51 18.74 18.29 1,487,800 29,800 36.2
08/08/2022
18.51
 21,251,600 18.63 19.04 18.29 1,512,100 2,354,600 -20.8
05/08/2022
18.63
 28,994,000 17.69 18.85 17.46 6,401,200 89,100 156.5
04/08/2022
17.69
 20,941,700 17.69 17.95 17.28 3,358,300 1,787,300 37.0
03/08/2022
17.69
 22,269,900 17.43 17.80 17.16 5,405,800 816,700 108.1
02/08/2022
17.43
 35,526,300 17.13 17.76 17.20 9,310,600 1,473,900 181.8
01/08/2022
17.13
 29,169,900 16.04 17.13 16.04 5,947,500 855,400 116.1
29/07/2022
16.04
 20,792,200 15.89 16.26 15.81 6,258,600 70,100 132.1
28/07/2022
15.89
 19,481,100 15.32 16.04 15.55 2,840,500 28,100 59.5
27/07/2022
15.32
 17,804,700 15.21 15.32 14.87 1,299,900 10,200 26.3
26/07/2022
15.21
 16,457,400 15.36 15.55 15.10 1,126,400 69,700 21.4
25/07/2022
15.36
 18,310,100 15.70 15.81 15.25 1,325,800 509,000 16.7
22/07/2022
15.70
 17,909,200 16.00 16.15 15.70 942,000 1,795,800 5.7
21/07/2022
16.00
 15,960,000 16.00 16.22 15.85 3,129,600 122,900 64.0
20/07/2022
16.00
 22,292,300 15.51 16.22 15.70 3,316,300 662,400 56.5
19/07/2022
15.51
 19,867,100 15.70 15.70 15.10 394,100 1,411,400 -21.0
18/07/2022
15.70
 18,016,400 15.85 16.07 15.55 138,500 658,200 -10.9
15/07/2022
15.85
 16,577,600 16.15 16.34 15.85 453,300 2,172,500 -36.3
14/07/2022
16.15
 23,495,100 15.55 16.49 15.29 430,400 1,213,000 -16.8
13/07/2022
15.55
 17,839,400 15.70 15.85 15.25 98,700 2,655,100 -52.9
12/07/2022
15.70
 11,926,200 15.51 15.89 15.32 81,000 1,265,300 -24.8
11/07/2022
15.51
 26,063,700 15.32 15.89 14.95 54,600 2,331,500 -47.0
08/07/2022
15.32
 30,285,700 14.35 15.32 14.50 345,500 589,400 -47.0
07/07/2022
14.35
 9,823,100 14.27 14.42 14.01 730,500 336,000 7.5
06/07/2022
14.27
 15,164,800 14.80 14.87 14.20 257,100 1,295,200 -19.7
05/07/2022
14.80
 14,220,100 15.17 15.29 14.80 52,000 682,900 -12.4
04/07/2022
15.17
 19,712,000 14.80 15.47 14.98 860,600 495,700 7.5
01/07/2022
14.80
 15,527,500 14.12 14.87 13.48 783,300 1,203,000 -8.3
30/06/2022
14.12
 13,242,100 14.83 14.91 14.12 508,100 522,700 -0.3
29/06/2022
14.83
 14,242,800 14.72 15.17 14.42 133,300 481,100 -6.9
28/06/2022
14.72
 13,211,000 14.91 14.98 14.61 290,800 1,161,800 -17.1
27/06/2022
14.91
 13,895,600 13.97 14.91 13.97 426,000 578,200 -3.0
24/06/2022
13.97
 11,929,000 13.90 14.35 13.78 164,700 1,402,100 -23.0

Chính sách bảo mật | Điều khoản sử dụng |