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
(2024-10-14) 		-2.20 -7.96% 225,612,900 -18,528,464 -488.0
25.45
27.65
25.45
2 tháng
(2024-09-16) 		0.39 1.56% 534,684,900 -1,179,691 92.8
25.06
27.90
25.45
3 tháng
(2024-08-15) 		1.33 5.50% 780,479,000 -1,610,321 79.1
24.12
27.90
25.45
6 tháng
(2024-05-17) 		-2.97 -10.44% 1,585,541,400 -39,552,391 -1,177.8
23.11
28.73
25.45
12 tháng
(2023-11-20) 		0.16 0.62% 4,107,752,100 -44,749,452 -1,310.4
23.11
30.56
25.45
24 tháng
(2022-11-24) 		13.43 111.77% 9,337,949,500 63,114,848 811.4
12.02
30.56
25.45
36 tháng
(2021-11-29) 		-12.08 -32.18% 13,203,564,100 77,159,244 485.4
10.44
37.93
25.45
60 tháng
(2019-12-10) 		18.35 258.59% 17,646,221,030 -61,400,520 -4,123.4
4.25
37.93
25.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
28.13
 18,790,500 30.23 30.23 28.13 1,434,500 113,600 55.8
21/01/2022
30.23
 8,527,900 30.54 30.94 29.99 566,100 1,628,600 -47.3
20/01/2022
30.54
 5,954,300 29.76 30.81 30.16 754,200 1,335,500 -25.7
19/01/2022
29.76
 8,305,000 28.70 30.06 29.42 1,494,900 250,300 54.8
18/01/2022
28.70
 15,992,300 31.18 31.18 28.60 1,735,400 534,600 52.1
17/01/2022
31.18
 17,251,100 33.05 33.18 30.88 1,029,900 270,900 35.4
14/01/2022
33.05
 6,678,400 33.15 33.56 32.78 167,400 429,900 -12.8
13/01/2022
33.15
 11,392,500 34.27 34.68 33.15 237,200 1,125,400 -44.2
12/01/2022
34.27
 15,464,300 32.64 34.27 32.64 669,800 143,800 26.0
11/01/2022
32.64
 15,601,500 33.62 34.34 32.57 139,200 143,700 -0.3
10/01/2022
33.62
 17,471,200 35.02 35.29 33.62 135,100 264,700 -9.5
07/01/2022
35.02
 13,974,400 35.22 35.63 34.74 63,500 84,700 -1.1
06/01/2022
35.22
 13,248,000 35.83 35.97 35.22 121,000 305,100 -9.7
05/01/2022
35.83
 15,701,400 35.97 36.58 35.63 111,200 159,000 -2.5
04/01/2022
35.97
 16,445,000 35.15 36.24 35.22 49,100 270,700 -11.7
31/12/2021
35.15
 9,609,300 35.69 35.97 35.02 56,300 245,800 -9.8
30/12/2021
35.69
 16,605,600 33.69 35.83 34.00 684,800 114,600 29.4
29/12/2021
33.69
 9,809,600 33.12 34.20 32.64 131,400 69,500 3.1
28/12/2021
33.12
 9,860,100 33.35 33.62 33.12 161,900 97,800 3.2
27/12/2021
33.35
 6,529,300 33.29 33.90 33.25 355,700 54,800 14.8
24/12/2021
33.29
 8,847,400 33.25 33.90 32.84 72,300 96,800 -1.2
23/12/2021
33.25
 26,281,600 34.68 34.68 32.57 601,900 357,000 12.3
22/12/2021
34.68
 22,770,800 35.63 35.83 34.47 542,500 955,700 -21.3
21/12/2021
35.63
 12,291,900 36.30 36.44 35.63 83,900 691,100 -32.1
20/12/2021
36.30
 18,584,000 35.63 36.98 35.35 650,800 603,300 2.6
17/12/2021
35.63
 16,143,000 34.54 35.90 34.54 1,099,300 1,452,500 -19.3
16/12/2021
34.54
 22,318,500 35.08 35.29 34.27 576,700 900,300 -16.2
15/12/2021
35.08
 13,911,100 35.76 36.03 35.08 247,800 60,200 9.8
14/12/2021
35.76
 14,532,300 36.24 36.58 35.69 71,800 1,269,500 -63.5
13/12/2021
36.24
 15,527,800 35.97 36.64 35.49 147,200 758,400 -32.7
10/12/2021
35.97
 13,984,900 36.51 36.51 35.69 377,700 718,200 -18.1
09/12/2021
36.51
 16,383,100 35.15 36.51 34.61 598,400 176,400 21.8
08/12/2021
35.15
 13,008,700 35.42 35.90 35.15 362,200 1,275,500 -47.9
07/12/2021
35.42
 15,874,100 34.61 35.63 34.47 618,800 463,200 8.0
06/12/2021
34.61
 31,273,800 34.27 35.49 33.25 3,566,200 1,048,300 128.8
03/12/2021
34.27
 44,930,900 36.64 36.92 34.27 969,400 847,300 6.2
02/12/2021
36.64
 21,243,400 37.46 37.87 36.64 257,400 1,285,900 -56.6
01/12/2021
37.46
 23,255,800 37.93 38.14 36.71 135,900 860,500 -40.0
30/11/2021
37.93
 23,961,600 37.53 39.16 37.32 301,700 2,244,250 -109.0
29/11/2021
37.53
 29,749,300 36.30 37.59 35.63 1,076,300 1,157,400 -2.6
26/11/2021
36.30
 30,833,000 37.32 37.59 35.97 67,300 1,327,600 -68.2
25/11/2021
37.32
 25,420,300 36.10 37.66 35.83 205,500 409,900 -10.8
24/11/2021
36.10
 23,397,200 35.29 36.92 35.76 267,300 2,026,400 -93.7
23/11/2021
35.29
 37,416,800 32.98 35.29 32.50 108,400 3,958,200 -192.3
22/11/2021
32.98
 20,365,200 32.91 33.86 32.50 275,000 304,900 -1.4
19/11/2021
32.91
 31,044,500 33.29 34.47 31.01 241,900 704,200 -22.8
18/11/2021
33.29
 40,958,900 31.11 33.29 31.89 1,657,300 7,616,300 -289.6
17/11/2021
31.11
 19,988,000 30.37 31.39 30.27 296,000 1,417,700 -51.4
16/11/2021
30.37
 16,351,800 31.08 31.11 30.20 177,800 220,500 -2.0
15/11/2021
31.08
 28,456,000 30.27 31.76 30.60 1,207,100 8,287,200 -326.3
12/11/2021
30.27
 12,313,600 29.96 30.67 29.89 66,300 151,500 -3.8
11/11/2021
29.96
 24,636,000 30.33 30.88 29.35 270,500 1,068,200 -35.3
10/11/2021
30.33
 19,738,700 30.06 31.01 30.06 831,100 1,867,600 -46.7
09/11/2021
30.06
 16,144,000 30.20 30.40 29.72 340,300 1,472,600 -49.9
08/11/2021
30.20
 31,640,500 29.11 30.50 29.25 405,000 5,717,600 -233.9
05/11/2021
29.11
 14,206,300 29.18 29.45 29.04 325,300 1,229,200 -38.9
04/11/2021
29.18
 24,896,200 28.30 29.79 28.30 609,700 5,087,900 -191.1
03/11/2021
28.30
 18,570,100 28.74 29.08 28.09 1,412,800 1,060,500 14.6
02/11/2021
28.74
 18,597,700 28.09 28.84 28.09 575,100 2,744,900 -91.4
01/11/2021
28.09
 23,755,600 27.48 28.37 27.48 621,200 4,398,800 -155.4
29/10/2021
27.48
 11,708,600 27.69 27.82 27.28 77,500 371,400 -11.9
28/10/2021
27.69
 12,968,500 27.42 28.09 27.31 712,300 623,100 3.7
27/10/2021
27.42
 12,399,100 26.33 27.48 26.40 1,219,700 442,700 31.3
26/10/2021
26.33
 8,808,900 25.99 26.36 25.79 462,300 821,200 -13.8
25/10/2021
25.99
 15,456,100 26.60 26.60 25.85 114,800 297,300 -7.0
22/10/2021
26.60
 11,207,400 26.94 27.11 26.50 2,098,600 792,200 47.7
21/10/2021
26.94
 10,218,000 27.35 27.45 26.94 104,500 2,184,600 -82.9
20/10/2021
27.35
 13,477,800 27.75 27.79 27.08 197,900 2,758,000 -103.2
19/10/2021
27.75
 8,862,700 27.72 28.30 27.69 451,700 2,134,300 -69.1
18/10/2021
27.72
 11,323,100 27.65 28.23 27.31 42,300 2,330,000 -93.4
15/10/2021
27.65
 6,386,300 27.82 28.09 27.62 59,600 932,000 -35.7
14/10/2021
27.82
 10,561,900 27.82 28.23 27.58 384,100 3,329,500 -120.9
13/10/2021
27.82
 7,219,600 28.09 28.33 27.82 88,700 1,778,200 -69.6
12/10/2021
28.09
 7,551,900 28.43 28.60 28.09 48,600 941,600 -37.1
11/10/2021
28.43
 8,232,600 27.72 28.43 27.82 199,100 649,800 -16.2
08/10/2021
27.72
 6,802,700 27.62 27.96 27.48 73,200 833,700 -31.0
07/10/2021
27.62
 8,504,400 27.11 27.79 26.97 38,700 658,500 -25.1
06/10/2021
27.11
 7,264,600 27.42 27.65 27.08 24,500 1,262,700 -49.6
05/10/2021
27.42
 9,677,500 26.19 27.62 26.60 340,100 717,800 -15.2
04/10/2021
26.19
 10,207,600 26.60 26.60 25.68 56,300 169,900 -4.4
01/10/2021
26.60
 10,729,800 27.58 27.58 26.60 2,548,334 3,089,334 -21.7
30/09/2021
27.58
 4,365,600 27.21 27.62 27.21 877,600 777,300 4.3
29/09/2021
27.21
 5,520,900 27.55 27.55 27.01 69,300 384,700 -12.7
28/09/2021
27.55
 6,877,900 27.14 27.75 27.08 485,500 133,000 14.2
27/09/2021
27.14
 10,914,300 28.37 28.47 27.14 108,200 1,163,900 -43.5
24/09/2021
28.37
 5,155,100 28.43 28.70 28.33 70,800 252,200 -7.6
23/09/2021
28.43
 5,774,900 28.37 28.98 28.37 20,600 237,900 -9.1
22/09/2021
28.37
 6,579,500 28.57 28.77 28.26 38,500 269,800 -9.7
21/09/2021
28.57
 9,068,100 29.04 29.04 28.37 87,600 99,800 -0.5
20/09/2021
29.04
 7,586,000 29.18 29.69 29.01 122,000 234,900 -4.8
17/09/2021
29.18
 14,047,100 28.84 29.82 28.70 423,000 4,452,700 -173.2
16/09/2021
28.84
 4,853,700 29.11 29.32 28.74 144,000 795,200 -27.8
15/09/2021
29.11
 7,744,800 28.84 29.28 28.43 242,800 397,600 -6.5
14/09/2021
28.84
 8,359,100 29.59 29.59 28.84 1,041,700 2,084,700 -45.0
13/09/2021
29.59
 12,043,700 29.72 29.72 28.98 1,563,200 1,493,100 3.2
10/09/2021
29.72
 10,409,900 29.82 30.06 29.59 220,900 1,141,300 -40.4
09/09/2021
29.82
 20,144,300 30.03 30.74 29.69 945,700 2,274,700 -58.7
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021
30.03
 14,560,700 28.08 30.03 29.89 121,200 1,952,100 -81.0
07/09/2021
28.08
 24,553,700 27.89 28.54 27.80 1,253,900 5,343,300 -247.3
06/09/2021
27.89
 17,069,400 28.45 28.68 27.89 979,700 1,510,500 -32.0

Chính sách bảo mật | Điều khoản sử dụng |