CTCP Chứng khoán SSI (ssi)

36.65
0.25
(0.69%)
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
(2024-04-19) 		3.20 9.64% 265,175,400 2,851,314 99.9
33.20
36.40
36.40
2 tháng
(2024-03-19) 		0.25 0.69% 735,791,000 -4,567,086 -190.0
33.20
39.15
36.40
3 tháng
(2024-02-19) 		1.20 3.41% 1,361,369,200 7,989,175 277.7
33.20
39.15
36.40
6 tháng
(2023-11-20) 		4 12.35% 2,537,026,400 -5,405,288 -140.2
30.90
39.15
36.40
12 tháng
(2023-05-24) 		14.56 66.67% 5,561,090,000 7,534,604 74.2
21.65
39.15
36.40
24 tháng
(2022-05-30) 		10.41 40.05% 10,058,220,400 156,768,270 3,043.9
13.37
39.15
36.40
36 tháng
(2021-06-03) 		7.83 27.41% 13,473,036,200 48,119,596 -1,361.3
13.37
48.59
36.40
60 tháng
(2019-06-14) 		25.16 223.81% 16,266,751,330 -37,200,270 -3,267.4
5.45
48.59
36.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
29
0.20
 12,780,300 28.80 29.05 28.40 2,310,800 652,300 47.9
#202 25/07/2023
28.80
0.10
 14,449,000 28.70 29.10 28.50 2,007,400 856,800 33.2
#203 24/07/2023
28.70
-0.05
 14,535,600 28.75 29.20 28.40 199,400 2,647,300 -70.4
#204 21/07/2023
28.75
0.75
 16,462,800 28 28.80 27.85 2,661,000 2,154,400 14.6
#205 20/07/2023
28
-0.55
 28,832,600 28.55 28.55 27.60 1,791,200 2,783,400 -27.6
#206 19/07/2023
28.55
0
 9,279,400 28.55 28.90 28.45 1,677,700 560,800 31.9
#207 18/07/2023
28.55
-0.25
 12,415,400 28.80 28.80 28.45 1,586,600 1,425,800 4.6
#208 17/07/2023
28.80
0.45
 14,468,100 28.35 29.20 28.55 4,627,400 113,400 130.9
#209 14/07/2023
28.35
-0.05
 14,573,800 28.40 28.60 27.95 1,427,500 173,500 35.5
#210 13/07/2023
28.40
0.60
 16,156,700 27.80 28.50 28 3,862,600 1,324,800 71.6
#211 12/07/2023
27.80
-0.25
 21,707,400 28.05 28.60 27.65 4,710,200 1,806,700 82.1
#212 11/07/2023
28.05
0.55
 27,100,700 27.50 28.45 27.40 5,846,100 664,900 144.9
#213 10/07/2023
27.50
1.05
 30,633,600 26.45 27.50 26.65 2,747,800 1,417,900 36.5
#214 07/07/2023
26.45
0.15
 14,796,500 26.30 26.45 25.65 735,900 1,237,600 -13.1
#215 06/07/2023
26.30
0
 26,806,400 26.30 26.70 25.80 567,000 960,300 -10.4
#216 05/07/2023
26.30
-0.15
 14,802,800 26.45 26.70 26.25 1,272,000 1,406,800 -3.6
#217 04/07/2023
26.45
0.75
 23,213,100 25.70 26.50 25.55 2,821,500 74,800 71.8
#218 03/07/2023
25.70
-0.10
 13,141,200 25.80 26.10 25.65 2,969,700 435,100 65.3
#219 30/06/2023
25.80
0.15
 14,517,400 25.65 25.90 25.40 817,200 231,400 15.1
#220 29/06/2023
25.65
-0.95
 16,674,600 26.60 26.65 25.60 233,200 636,900 -10.5
#221 28/06/2023
26.60
0
 15,219,100 26.60 26.95 26.40 1,432,200 1,988,200 -14.8
#222 27/06/2023
26.60
1
 20,384,500 25.60 26.75 25.80 1,613,700 437,300 31.1
#223 26/06/2023
25.60
-0.55
 16,516,100 26.15 26.15 25.25 309,800 2,229,100 -49.0
#224 23/06/2023
26.15
0.05
 11,763,100 26.10 26.20 25.75 1,744,200 1,014,000 19.1
#225 22/06/2023
26.10
0.10
 15,245,600 26 26.50 25.80 1,037,800 405,300 16.5
#226 21/06/2023
26
0.30
 19,258,600 25.70 26.20 25.60 3,000,900 945,100 53.3
#227 20/06/2023
25.70
0.30
 19,253,600 25.40 25.95 24.95 609,500 3,072,200 -62.5
#228 19/06/2023
25.40
0.29
 15,014,000 25.11 25.69 25.11 1,652,700 756,000 23.6
#229 16/06/2023
25.11
0.38
 34,448,400 24.73 26.17 25.06 4,101,300 1,730,600 63.3
#230 15/06/2023
24.73
0.29
 14,244,700 24.44 24.82 24.49 2,556,600 734,300 46.8
#231 14/06/2023
24.44
0.05
 25,250,900 24.39 25.21 24.39 3,970,600 247,100 95.7
#232 13/06/2023
24.39
0
 18,419,600 24.39 24.73 24.15 2,875,100 1,126,200 44.3
#233 12/06/2023
24.39
0.10
 17,308,500 24.29 24.44 23.76 4,215,700 897,400 83.2
#234 09/06/2023
24.29
0.91
 22,956,500 23.38 24.29 23.33 4,681,900 1,749,900 72.5
#235 08/06/2023
23.38
-0.77
 34,755,100 24.15 24.44 23.38 4,304,400 5,066,700 -18.4
#236 07/06/2023
24.15
-0.05
 18,172,300 24.20 24.44 23.96 4,440,400 2,056,500 60.0
#237 06/06/2023
24.20
1.01
 34,323,800 23.19 24.34 22.99 7,080,000 1,241,900 145.0
#238 05/06/2023
23.19
0
 18,890,400 23.19 23.67 22.99 2,598,000 1,141,600 35.2
#239 02/06/2023
23.19
0.63
 27,301,900 22.56 23.43 22.80 2,414,400 330,900 50.3
#240 01/06/2023
22.56
0.29
 16,361,000 22.27 22.71 22.18 1,757,600 1,145,500 14.3
#241 31/05/2023
22.27
-0.19
 18,626,100 22.47 22.61 22.13 735,900 713,400 0.5
#242 30/05/2023
22.47
-0.05
 14,844,600 22.51 22.71 22.23 397,300 484,700 -2.0
#243 29/05/2023
22.51
0.82
 17,596,200 21.70 22.56 21.89 1,868,700 262,400 36.8
#244 26/05/2023
21.70
0.05
 8,272,300 21.65 21.84 21.65 479,300 1,044,600 -12.7
#245 25/05/2023
21.65
-0.19
 15,722,000 21.84 21.84 21.60 900,600 1,666,100 -17.2
#246 24/05/2023
21.84
-0.24
 24,777,300 22.08 22.32 21.84 1,543,800 3,615,600 -47.4
#247 23/05/2023
22.08
0.10
 19,709,100 21.98 22.42 21.94 1,445,200 777,000 15.4
#248 22/05/2023
21.98
-0.10
 13,940,300 22.08 22.32 21.98 88,700 279,100 -4.4
#249 19/05/2023
22.08
0.05
 14,968,200 22.03 22.42 21.79 35,900 930,800 -20.5
#250 18/05/2023
22.03
0.43
 26,047,800 21.60 22.27 21.60 1,024,200 156,200 19.9
#251 17/05/2023
21.60
-0.43
 22,648,300 22.03 22.13 21.55 664,000 1,154,400 -11.1
#252 16/05/2023
22.03
0
 19,670,500 22.03 22.27 21.98 580,500 864,700 -6.5
#253 15/05/2023
22.03
-0.34
 20,845,400 22.37 22.71 22.03 79,000 1,657,600 -36.5
#254 12/05/2023
22.37
0.82
 27,507,700 21.55 22.37 21.46 1,238,000 372,600 19.6
#255 11/05/2023
21.55
-0.10
 19,755,500 21.65 22.03 21.55 3,215,800 382,300 64.3
#256 10/05/2023
21.65
0.24
 19,035,600 21.41 21.84 21.41 1,912,900 502,200 31.9
#257 09/05/2023
21.41
0
 13,213,400 21.41 21.60 21.21 443,900 1,083,300 -14.2
#258 08/05/2023
21.41
0.77
 26,944,000 20.64 21.46 20.78 5,277,900 1,037,500 93.9
#259 05/05/2023
20.64
-0.24
 8,503,400 20.88 20.97 20.64 169,000 1,416,100 -26.9
#260 04/05/2023
20.88
0.24
 15,804,200 20.64 21.07 20.49 495,300 1,309,100 -17.6
#261 28/04/2023
20.64
0.29
 14,121,000 20.35 20.73 20.45 3,683,100 4,830,000 -24.6
#262 27/04/2023
20.35
-0.19
 9,135,900 20.54 20.64 20.30 898,800 1,944,700 -22.2
#263 26/04/2023
20.54
0.24
 17,553,400 20.30 20.54 19.92 6,943,673 7,716,566 -16.5
#264 25/04/2023
20.30
-0.38
 18,712,800 20.69 20.88 20.16 2,682,400 2,138,415 11.5
#265 24/04/2023
20.69
-0.14
 9,652,100 20.83 21.07 20.64 242,701 1,557,057 -28.3
#266 21/04/2023
20.83
0.43
 30,661,000 20.40 21.36 20.54 961,800 3,908,000 -63.8
#267 20/04/2023
20.40
-0.10
 8,513,200 20.49 20.59 20.25 235,100 546,800 -6.6
#268 19/04/2023
20.49
-0.43
 13,629,400 20.93 21.02 20.45 2,153,250 1,122,500 22.0
#269 18/04/2023
20.93
0.38
 19,091,400 20.54 20.93 20.35 1,254,900 627,292 13.7
#270 17/04/2023
20.54
0.14
 12,903,000 20.40 20.69 20.35 1,612,899 630,500 21.0
#271 14/04/2023
20.40
-0.53
 26,940,800 20.93 21.21 20.40 1,372,100 2,191,389 -17.4
#272 13/04/2023
20.93
-0.24
 17,746,800 21.17 21.41 20.83 557,250 977,100 -9.1
#273 12/04/2023
21.17
-0.58
 17,022,900 21.74 21.84 21.12 308,500 1,479,010 -25.8
#274 11/04/2023
21.74
0.19
 25,248,600 21.55 21.74 20.97 1,914,500 3,747,110 -41.4
#275 10/04/2023
21.55
0.14
 26,255,600 21.41 22.32 21.41 2,613,300 652,633 43.9
#276 07/04/2023
21.41
0.38
 23,905,800 21.02 21.60 20.93 1,465,300 39,200 32.1
#277 06/04/2023
21.02
-0.63
 25,225,900 21.65 22.13 21.02 629,350 1,616,419 -21.6
#278 05/04/2023
21.65
0
 18,373,200 21.65 21.74 21.26 1,365,800 997,800 8.3
#279 04/04/2023
21.65
0.48
 31,003,800 21.17 21.84 20.97 1,947,053 3,309,416 -30.7
#280 03/04/2023
21.17
0.48
 31,835,600 20.69 21.31 21.07 1,937,660 6,029,821 -90.0
#281 31/03/2023
20.69
0.43
 31,980,500 20.25 20.88 20.06 2,446,210 4,197,861 -37.7
#282 30/03/2023
20.25
0
 21,964,400 20.25 20.88 20.25 625,100 4,234,499 -75.6
#283 29/03/2023
20.25
0.24
 15,837,600 20.01 20.30 19.96 602,400 2,731,500 -44.8
#284 28/03/2023
20.01
-0.19
 18,885,500 20.20 20.49 19.96 753,000 325,033 8.9
#285 27/03/2023
20.20
0.53
 23,493,200 19.68 20.59 19.68 2,385,310 725,200 34.9
#286 24/03/2023
19.68
0.10
 18,614,400 19.58 19.87 19.63 1,569,200 916,400 13.4
#287 23/03/2023
19.58
0.48
 17,493,200 19.10 19.63 18.91 2,063,200 482,700 31.6
#288 22/03/2023
19.10
-0.14
 12,303,400 19.24 19.53 19.10 640,800 342,100 6.0
#289 21/03/2023
19.24
0.48
 17,547,200 18.76 19.24 18.62 2,641,500 4,514,202 -6.1
#290 20/03/2023
18.76
-0.77
 18,548,100 19.53 19.53 18.76 128,100 850,282 -14.1
#291 17/03/2023
19.53
0.05
 19,301,900 19.48 19.72 19.29 6,207,200 1,085,200 104.0
#292 16/03/2023
19.48
-0.10
 10,338,600 19.58 19.87 19.39 1,944,400 1,337,700 12.2
#293 15/03/2023
19.58
1.25
 28,458,900 18.33 19.58 18.76 966,024 574,100 8.0
#294 14/03/2023
18.33
-0.58
 15,079,900 18.91 18.95 18.28 3,766,964 618,445 60.0
#295 13/03/2023
18.91
-0.14
 20,540,900 19.05 19.19 18.47 6,024,774 1,494,619 89.0
#296 10/03/2023
19.05
0
 13,374,000 19.05 19.10 18.71 2,954,750 210,400 54.3
#297 09/03/2023
19.05
0
 17,709,900 19.05 19.34 19.00 4,071,401 1,278,373 55.3
#298 08/03/2023
19.05
0.38
 14,656,100 18.67 19.05 18.28 1,981,700 320,800 32.9
#299 07/03/2023
18.67
0.63
 16,202,800 18.04 18.76 18.09 1,744,250 595,769 22.3
#300 06/03/2023
18.04
0.29
 10,340,100 17.75 18.47 18.04 1,300,710 1,303,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc