CTCP Chứng khoán SSI (ssi)

37
0.50
(1.37%)

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
(2024-05-13)
1 2.81% 346,502,900 -15,133,631 -537.2
34.70
36.80
36.60
2 tháng
(2024-04-15)
1.65 4.72% 622,314,900 -9,195,273 -334.4
33.20
36.80
36.60
3 tháng
(2024-03-14)
-1.25 -3.30% 1,132,222,800 -16,629,773 -612.5
33.20
39.15
36.60
6 tháng
(2023-12-15)
4.80 15.09% 2,394,977,800 -18,726,275 -609.1
31.70
39.15
36.60
12 tháng
(2023-06-19)
11.20 44.09% 5,459,294,400 -31,313,583 -1,043.2
25.40
39.15
36.60
24 tháng
(2022-06-23)
18.80 105.63% 10,036,030,200 143,627,883 2,587.0
13.37
39.15
36.60
36 tháng
(2021-06-28)
4.50 14.03% 13,484,434,400 29,364,721 -2,098.8
13.37
48.59
36.60
60 tháng
(2019-07-09)
25.25 222.34% 16,528,903,070 -51,182,405 -3,754.9
5.45
48.59
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
37
0.50
6,905,900 36.70 37.20 36.70 25,000 29,200 0
13/06/2024
36.50
-0.10
13,008,300 36.80 36.90 36.35 914,723 881,566 1.3
12/06/2024
36.60
0.80
27,346,000 35.85 36.60 35.80 2,325,829 643,629 61.2
11/06/2024
35.80
0.45
14,775,200 35.50 35.80 35.25 99,120 457,291 -12.7
10/06/2024
35.35
-0.10
13,313,100 35.50 35.80 35.35 474,933 2,831,740 -83.7
07/06/2024
35.45
0.05
6,447,800 35.65 35.65 35.30 71,800 217,011 -5.1
06/06/2024
35.40
0
8,633,500 35.60 35.65 35.20 557,736 909,690 -12.5
05/06/2024
35.40
0
14,108,600 35.45 35.80 35.40 346,700 110,369 8.4
04/06/2024
35.40
0
11,440,300 35.40 35.90 35.35 197,330 306,229 -3.9
03/06/2024
35.40
0.70
12,486,400 35 35.60 35 1,429,210 1,170,765 9.0
31/05/2024
34.70
-0.15
8,441,300 34.85 35 34.60 646,200 1,535,613 -31.0
30/05/2024
34.85
-0.35
18,861,700 35 35.05 34.30 461,700 2,569,491 -73.1
29/05/2024
35.20
-0.40
13,092,100 35.75 35.90 35.10 67,485 2,994,313 -104.1
28/05/2024
35.60
0.50
13,044,000 35.30 35.60 35.15 66,700 1,098,346 -36.5
27/05/2024
35.10
-0.15
16,841,300 35.25 35.50 34.80 1,129,065 1,848,998 -25.5
24/05/2024
35.25
-1.45
28,294,900 36.30 36.45 34.80 282,000 3,048,297 -99.3
23/05/2024
36.70
0.25
16,679,200 36.40 36.70 35.85 1,238,122 704,660 19.7
22/05/2024
36.45
-0.35
22,688,000 36.80 37.35 36.40 159,900 1,123,588 -35.6
21/05/2024
36.80
0.15
14,037,400 36.55 36.80 36.30 56,100 661,693 -22.1
20/05/2024
36.65
0.25
19,945,200 36.60 37.10 36.50 855,163 1,556,357 -25.9
17/05/2024
36.40
0.30
14,815,700 36.10 36.60 35.95 153,300 361,527 -7.6
16/05/2024
36.10
0.15
13,615,900 36.35 36.40 36.05 591,300 570,337 0.7
15/05/2024
35.95
0.45
20,293,600 35.70 36.30 35.50 605,600 936,743 -11.9
14/05/2024
35.50
-0.10
7,029,000 35.65 35.90 35.35 117,800 1,244,923 -40.0
13/05/2024
35.60
0.15
10,272,700 35.65 35.90 35.25 1,271,180 1,577,294 -10.8
10/05/2024
35.45
0.25
12,118,500 35.30 35.50 35 906,900 543,932 12.8
09/05/2024
35.20
-0.45
15,342,900 35.85 35.90 35.05 202,200 380,505 -6.3
08/05/2024
35.65
0.10
13,710,900 35.20 35.90 35.10 602,500 364,189 8.5
07/05/2024
35.55
-0.10
8,273,300 35.80 36 35.40 503,200 593,424 -3.2
06/05/2024
35.65
1
16,789,600 35 36.05 34.95 1,022,400 806,020 7.5
03/05/2024
34.65
-0.05
9,163,900 35.10 35.30 34.60 622,850 441,740 6.3
02/05/2024
34.70
-0.50
12,220,400 35.20 35.30 34.30 737,231 3,702,913 -102.7
26/04/2024
35.20
-0.15
13,819,800 34.85 35.35 34.70 1,707,900 676,200 36.2
25/04/2024
35.35
-0.30
10,578,200 35.65 35.65 35.10 1,416,500 1,105,100 11.0
24/04/2024
35.65
1.15
21,326,800 35 35.95 34.90 2,662,700 618,100 72.8
23/04/2024
34.50
-0.60
16,741,600 35.10 35.30 34.30 2,765,900 1,482,900 44.8
22/04/2024
35.10
1.90
19,499,700 34.20 35.50 33.95 2,805,500 1,013,800 62.3
19/04/2024
33.20
-1.20
29,562,900 33.95 34.80 33.05 2,159,100 1,583,100 19.5
17/04/2024
34.40
-0.80
13,931,600 35.45 35.50 34.40 1,490,000 817,100 23.0
16/04/2024
35.20
0.25
32,795,000 35.10 35.30 34.10 5,035,900 2,260,200 96.5
15/04/2024
34.95
-2.60
29,936,900 37.30 37.65 34.95 582,900 2,896,100 -86.2
12/04/2024
37.55
0.40
19,498,500 37.35 37.80 37.05 1,004,000 1,686,300 -25.6
11/04/2024
37.15
0.20
11,888,000 36.55 37.40 36.55 2,652,700 348,000 85.5
10/04/2024
36.95
-0.55
8,525,400 37.60 37.60 36.95 433,700 554,200 -4.5
09/04/2024
37.50
0.80
13,235,500 36.90 37.50 36.70 801,200 222,600 21.5
08/04/2024
36.70
-0.10
12,118,300 36.80 37 36.65 265,100 263,400 0.1
05/04/2024
36.80
-0.85
31,244,300 37.15 37.30 36.80 486,000 1,546,700 -39.3
04/04/2024
37.65
-0.40
24,883,900 38.05 38.20 37.65 461,000 213,400 9.4
03/04/2024
38.05
-0.85
25,750,600 38.80 39.20 38 436,700 3,876,300 -133.0
02/04/2024
38.90
0.10
21,148,300 38.30 39 38 761,800 4,822,400 -156.0
01/04/2024
38.80
0.30
31,091,500 38.50 39.20 37.85 246,400 4,700,700 -170.1
29/03/2024
38.50
-0.65
17,529,500 39.05 39.10 38.50 1,659,400 754,500 34.8
28/03/2024
39.15
0.65
26,417,300 39 39.25 38.80 1,864,900 685,000 46.0
27/03/2024
38.50
0.50
18,775,000 38.30 38.50 37.90 1,039,300 1,092,000 -2.1
26/03/2024
38
0.50
19,515,300 37.40 38.20 37.15 1,458,400 342,800 42.0
25/03/2024
37.50
-0.30
24,344,200 37.80 38.30 37.30 1,659,600 854,100 30.5
22/03/2024
37.80
0.15
29,818,700 37.65 38.45 37.60 983,200 775,900 7.7
21/03/2024
37.65
0.45
27,175,200 37.20 38 37.50 3,486,800 448,500 114.5
20/03/2024
37.20
1.05
16,364,200 36.15 37.20 36.25 753,000 1,447,900 -25.2
19/03/2024
36.15
-0.50
14,628,400 36.65 37 36.15 347,500 4,719,800 -159.2
18/03/2024
36.65
-1.15
48,614,200 37.80 38 35.60 714,200 2,101,000 -51.6
15/03/2024
37.80
-0.05
27,977,200 37.85 37.90 37.10 1,908,800 2,795,200 -33.5
14/03/2024
37.85
-0.10
39,364,400 37.95 39 37.80 5,230,200 1,837,700 130.2
13/03/2024
37.95
1.65
35,787,800 36.30 38.10 36.30 1,660,900 1,160,200 18.9
12/03/2024
36.30
-0.05
21,926,800 36.35 36.60 36.05 1,387,400 2,122,300 -26.6
11/03/2024
36.35
-0.45
24,846,500 36.80 37.15 36.20 1,009,400 391,600 22.9
08/03/2024
36.80
-0.90
35,882,600 37.70 38.10 36.80 1,461,500 3,205,646 -64.4
07/03/2024
37.70
0.60
34,060,200 37.10 37.95 36.85 2,930,700 760,905 81.7
06/03/2024
37.10
-0.30
27,681,300 37.40 37.80 36.70 3,210,320 3,176,600 1.4
05/03/2024
37.40
0.25
31,386,200 37.15 37.45 36.65 2,059,720 5,737,171 -136.1
04/03/2024
37.15
-0.20
25,346,200 37.35 37.85 37 806,980 517,223 10.8
01/03/2024
37.35
0.35
21,490,800 37 37.70 37 5,432,505 1,982,482 128.9
29/02/2024
37
0.90
43,188,500 36.10 37.70 36.30 6,971,004 2,144,594 179.3
28/02/2024
36.10
0.20
26,065,500 35.90 36.25 35.65 1,960,600 533,319 51.5
27/02/2024
35.90
0.80
47,040,400 35.10 36.45 35.10 4,736,300 1,067,498 131.4
26/02/2024
35.10
0.95
26,875,500 34.15 35.35 34.05 2,381,303 1,296,890 38.0
23/02/2024
34.15
-0.50
24,143,200 34.65 34.90 34.05 240,370 2,121,685 -65.1
22/02/2024
34.65
-0.30
14,411,900 34.95 34.95 34.55 642,700 1,174,022 -18.4
21/02/2024
34.95
-0.35
18,553,100 35.30 35.30 34.70 1,154,696 1,336,768 -6.3
20/02/2024
35.30
0.10
18,101,700 35.20 35.80 35.25 2,094,500 763,701 47.2
19/02/2024
35.20
0.20
32,834,200 35 35.20 34.40 2,509,969 1,721,302 27.7
16/02/2024
35
-0.10
18,037,300 35.10 35.40 34.90 425,730 513,052 -3.1
15/02/2024
35.10
0
14,888,800 35.10 35.50 35 977,500 309,100 23.5
07/02/2024
35.10
0.10
15,710,800 35 35.35 34.90 632,200 166,000 16.4
06/02/2024
35
0.05
13,195,400 34.95 35.45 34.90 1,888,000 1,532,792 12.4
05/02/2024
34.95
0.15
19,528,500 34.80 35.15 34.50 2,025,900 3,555,100 -53.1
02/02/2024
34.80
0.15
23,506,100 34.65 35.45 34.80 1,072,600 309,249 26.7
01/02/2024
34.65
0.25
11,153,200 34.40 34.85 34.40 670,100 282,900 13.4
31/01/2024
34.40
0.25
44,818,700 34.15 35.15 34.20 6,170,400 563,700 195.0
30/01/2024
34.15
0.20
11,905,200 33.95 34.15 33.80 851,300 299,100 18.7
29/01/2024
33.95
-0.15
12,259,400 34.10 34.40 33.85 330,700 175,100 5.3
26/01/2024
34.10
0.15
14,288,200 33.95 34.35 33.95 283,100 615,600 -11.3
25/01/2024
33.95
-0.05
10,942,200 34 34.20 33.85 1,032,600 131,100 30.7
24/01/2024
34
0.20
27,351,500 33.80 34.40 33.70 2,010,100 507,600 51.2
23/01/2024
33.80
-0.15
12,564,800 33.95 34.10 33.65 1,100,100 1,223,800 -4.2
22/01/2024
33.95
0.25
16,814,700 33.70 34 33.40 288,800 2,359,400 -69.5
19/01/2024
33.70
-0.10
22,389,300 33.80 34.10 33.40 31,800 2,583,400 -85.9
18/01/2024
33.80
0.15
14,736,700 33.65 34.05 33.65 163,500 611,000 -15.2
17/01/2024
33.65
0.15
26,218,900 33.50 34.50 33.45 770,200 325,900 15.1
16/01/2024
33.50
0.50
19,315,100 33 33.50 32.75 117,900 2,141,900 -66.6
15/01/2024
33
-0.85
22,246,200 33.85 34.10 33 78,900 603,600 -17.7

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