CTCP Chứng khoán SSI (ssi)

32.55
-0.05
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-08-23) 		2.20 7.24% 644,804,800 -18,366,157 -593.6
30.40
36.45
32.60
2 tháng
(2023-07-24) 		3.90 13.59% 1,134,481,300 -42,351,681 -1,280.7
28.10
36.45
32.60
3 tháng
(2023-06-26) 		7 27.34% 1,502,183,500 -20,704,481 -673.7
25.60
36.45
32.60
6 tháng
(2023-03-27) 		12.40 61.35% 2,743,276,800 -5,122,826 -226.7
20.01
36.45
32.60
12 tháng
(2022-09-27) 		13.79 73.32% 4,938,928,600 141,963,644 2,530.0
13.37
36.45
32.60
24 tháng
(2021-10-04) 		-0.95 -2.84% 8,714,308,100 57,438,143 -986.4
13.37
48.59
32.60
36 tháng
(2020-10-07) 		22.17 212.60% 11,661,434,730 1,582,591 -2,660.2
9.76
48.59
32.60
60 tháng
(2018-10-18) 		18.82 136.59% 12,928,149,280 -22,517,195 -2,851.5
5.45
48.59
32.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 22/09/2023
32.60
-2.15
 69,559,100 33.65 33.95 32.35 5,984,406 5,185,220 26.1
#2 21/09/2023
34.75
-1.70
 49,186,800 36.40 36.45 34.75 675,511 1,604,257 -32.3
#3 20/09/2023
36.45
0.25
 22,951,800 36.40 37 36.10 1,532,350 1,433,537 3.6
#4 19/09/2023
36.20
0.50
 19,558,300 35.80 36.20 35.20 317,100 984,435 -24.2
#5 18/09/2023
35.70
0.20
 25,487,500 35 35.95 34.90 0 0 0
#6 15/09/2023
35.50
-0.15
 23,626,000 35.90 36.05 35 944,400 793,368 5.3
#7 14/09/2023
35.65
-0.15
 33,908,800 35.80 36.25 34.90 2,155,950 580,707 56.2
#8 13/09/2023
35.80
0
 35,639,800 36.20 36.60 35.50 5,708,321 3,586,526 76.0
#9 12/09/2023
35.80
2.30
 37,129,000 33.65 35.80 33.50 4,953,340 2,897,362 73.6
#10 11/09/2023
33.50
-0.25
 34,427,300 34 34.35 33.40 577,810 5,435,763 -162.7
#11 08/09/2023
33.75
0.10
 16,656,500 33.50 34.10 33.40 1,192,100 856,322 11.3
#12 07/09/2023
33.65
-0.35
 21,471,400 34.10 34.15 33.30 266,152 3,073,426 -94.5
#13 06/09/2023
34
0.65
 19,656,200 33.35 34.50 32.95 296,120 1,771,470 -50.2
#14 05/09/2023
33.35
-0.05
 27,135,900 33.60 33.70 32.80 127,260 5,771,673 -188.2
#15 31/08/2023
33.40
-0.10
 17,637,700 33.50 33.75 33.30 212,300 1,427,262 -40.7
#16 30/08/2023
33.50
1.15
 24,980,800 32.35 33.90 32.10 568,000 1,368,081 -26.8
#17 29/08/2023
32.35
-0.10
 35,197,500 32.45 32.80 31.70 247,200 2,510,607 -73.2
#18 28/08/2023
32.45
0.25
 26,966,500 32.20 32.70 32.10 470,460 2,333,226 -60.4
#19 25/08/2023
32.20
0.20
 32,433,300 32 32.50 31.65 1,108,092 1,684,035 -18.5
#20 24/08/2023
32
1.60
 38,295,900 30.40 32.10 30.15 2,318,478 2,268,335 1.6
#21 23/08/2023
30.40
-0.30
 32,898,700 30.70 31.15 30.15 2,566,874 4,675,569 -64.1
#22 22/08/2023
30.70
1.85
 51,810,600 28.85 30.70 27.85 1,614,136 2,399,330 -24.1
#23 21/08/2023
28.85
0.55
 35,538,400 28.30 29.15 28.50 705,600 10,874,588 -293.4
#24 18/08/2023
28.30
-1.65
 46,437,600 29.95 30.40 28 1,301,000 2,666,199 -38.6
#25 17/08/2023
29.95
1.10
 59,158,400 28.85 30.60 29.05 3,010,590 887,833 63.6
#26 16/08/2023
28.85
0.15
 14,335,800 28.70 29.15 28.45 260,600 909,300 -18.7
#27 15/08/2023
28.70
-0.45
 13,184,400 29.15 29.20 28.65 109,500 2,432,900 -67.0
#28 14/08/2023
29.15
1
 30,333,100 28.15 29.40 28.10 874,100 896,200 -0.5
#29 11/08/2023
28.15
0.05
 27,536,000 28.10 28.30 27.65 203,900 2,734,300 -70.7
#30 10/08/2023
28.10
-0.50
 23,382,100 28.60 28.85 28.10 638,600 2,492,400 -52.4
#31 09/08/2023
28.60
-0.50
 16,620,200 29.10 29.20 28.55 94,500 3,881,700 -109.4
#32 08/08/2023
29.10
-0.60
 11,628,700 29.70 29.85 29 251,700 1,318,800 -31.4
#33 07/08/2023
29.70
0.50
 15,093,300 29.20 29.95 29.40 258,000 681,100 -12.5
#34 04/08/2023
29.20
0.70
 14,992,000 28.50 29.40 28.50 585,700 307,600 8.0
#35 03/08/2023
28.50
-0.50
 15,210,400 29 29.05 28.30 212,600 996,200 -22.5
#36 02/08/2023
29
0.20
 11,458,900 28.80 29.15 28.60 726,700 1,401,200 -19.4
#37 01/08/2023
28.80
-0.85
 16,376,600 29.65 29.70 28.80 527,200 1,638,400 -32.5
#38 31/07/2023
29.65
-0.10
 15,219,300 29.75 30.20 29.35 1,861,900 1,465,300 11.7
#39 28/07/2023
29.75
0.30
 13,130,200 29.45 29.90 29.35 1,786,600 977,600 24.0
#40 27/07/2023
29.45
0.45
 16,465,600 29 29.70 28.90 395,900 804,600 -12.0
#41 26/07/2023
29
0.20
 12,780,300 28.80 29.05 28.40 2,310,800 652,300 47.9
#42 25/07/2023
28.80
0.10
 14,449,000 28.70 29.10 28.50 2,007,400 856,800 33.2
#43 24/07/2023
28.70
-0.05
 14,535,600 28.75 29.20 28.40 199,400 2,647,300 -70.4
#44 21/07/2023
28.75
0.75
 16,462,800 28 28.80 27.85 2,661,000 2,154,400 14.6
#45 20/07/2023
28
-0.55
 28,832,600 28.55 28.55 27.60 1,791,200 2,783,400 -27.6
#46 19/07/2023
28.55
0
 9,279,400 28.55 28.90 28.45 1,677,700 560,800 31.9
#47 18/07/2023
28.55
-0.25
 12,415,400 28.80 28.80 28.45 1,586,600 1,425,800 4.6
#48 17/07/2023
28.80
0.45
 14,468,100 28.35 29.20 28.55 4,627,400 113,400 130.9
#49 14/07/2023
28.35
-0.05
 14,573,800 28.40 28.60 27.95 1,427,500 173,500 35.5
#50 13/07/2023
28.40
0.60
 16,156,700 27.80 28.50 28 3,862,600 1,324,800 71.6
#51 12/07/2023
27.80
-0.25
 21,707,400 28.05 28.60 27.65 4,710,200 1,806,700 82.1
#52 11/07/2023
28.05
0.55
 27,100,700 27.50 28.45 27.40 5,846,100 664,900 144.9
#53 10/07/2023
27.50
1.05
 30,633,600 26.45 27.50 26.65 2,747,800 1,417,900 36.5
#54 07/07/2023
26.45
0.15
 14,796,500 26.30 26.45 25.65 735,900 1,237,600 -13.1
#55 06/07/2023
26.30
0
 26,806,400 26.30 26.70 25.80 567,000 960,300 -10.4
#56 05/07/2023
26.30
-0.15
 14,802,800 26.45 26.70 26.25 1,272,000 1,406,800 -3.6
#57 04/07/2023
26.45
0.75
 23,213,100 25.70 26.50 25.55 2,821,500 74,800 71.8
#58 03/07/2023
25.70
-0.10
 13,141,200 25.80 26.10 25.65 2,969,700 435,100 65.3
#59 30/06/2023
25.80
0.15
 14,517,400 25.65 25.90 25.40 817,200 231,400 15.1
#60 29/06/2023
25.65
-0.95
 16,674,600 26.60 26.65 25.60 233,200 636,900 -10.5
#61 28/06/2023
26.60
0
 15,219,100 26.60 26.95 26.40 1,432,200 1,988,200 -14.8
#62 27/06/2023
26.60
1
 20,384,500 25.60 26.75 25.80 1,613,700 437,300 31.1
#63 26/06/2023
25.60
-0.55
 16,516,100 26.15 26.15 25.25 309,800 2,229,100 -49.0
#64 23/06/2023
26.15
0.05
 11,763,100 26.10 26.20 25.75 1,744,200 1,014,000 19.1
#65 22/06/2023
26.10
0.10
 15,245,600 26 26.50 25.80 1,037,800 405,300 16.5
#66 21/06/2023
26
0.30
 19,258,600 25.70 26.20 25.60 3,000,900 945,100 53.3
#67 20/06/2023
25.70
0.30
 19,253,600 25.40 25.95 24.95 609,500 3,072,200 -62.5
#68 19/06/2023
25.40
0.29
 15,014,000 25.11 25.69 25.11 1,652,700 756,000 23.6
#69 16/06/2023
25.11
0.38
 34,448,400 24.73 26.17 25.06 4,101,300 1,730,600 63.3
#70 15/06/2023
24.73
0.29
 14,244,700 24.44 24.82 24.49 2,556,600 734,300 46.8
#71 14/06/2023
24.44
0.05
 25,250,900 24.39 25.21 24.39 3,970,600 247,100 95.7
#72 13/06/2023
24.39
0
 18,419,600 24.39 24.73 24.15 2,875,100 1,126,200 44.3
#73 12/06/2023
24.39
0.10
 17,308,500 24.29 24.44 23.76 4,215,700 897,400 83.2
#74 09/06/2023
24.29
0.91
 22,956,500 23.38 24.29 23.33 4,681,900 1,749,900 72.5
#75 08/06/2023
23.38
-0.77
 34,755,100 24.15 24.44 23.38 4,304,400 5,066,700 -18.4
#76 07/06/2023
24.15
-0.05
 18,172,300 24.20 24.44 23.96 4,440,400 2,056,500 60.0
#77 06/06/2023
24.20
1.01
 34,323,800 23.19 24.34 22.99 7,080,000 1,241,900 145.0
#78 05/06/2023
23.19
0
 18,890,400 23.19 23.67 22.99 2,598,000 1,141,600 35.2
#79 02/06/2023
23.19
0.63
 27,301,900 22.56 23.43 22.80 2,414,400 330,900 50.3
#80 01/06/2023
22.56
0.29
 16,361,000 22.27 22.71 22.18 1,757,600 1,145,500 14.3
#81 31/05/2023
22.27
-0.19
 18,626,100 22.47 22.61 22.13 735,900 713,400 0.5
#82 30/05/2023
22.47
-0.05
 14,844,600 22.51 22.71 22.23 397,300 484,700 -2.0
#83 29/05/2023
22.51
0.82
 17,596,200 21.70 22.56 21.89 1,868,700 262,400 36.8
#84 26/05/2023
21.70
0.05
 8,272,300 21.65 21.84 21.65 479,300 1,044,600 -12.7
#85 25/05/2023
21.65
-0.19
 15,722,000 21.84 21.84 21.60 900,600 1,666,100 -17.2
#86 24/05/2023
21.84
-0.24
 24,777,300 22.08 22.32 21.84 1,543,800 3,615,600 -47.4
#87 23/05/2023
22.08
0.10
 19,709,100 21.98 22.42 21.94 1,445,200 777,000 15.4
#88 22/05/2023
21.98
-0.10
 13,940,300 22.08 22.32 21.98 88,700 279,100 -4.4
#89 19/05/2023
22.08
0.05
 14,968,200 22.03 22.42 21.79 35,900 930,800 -20.5
#90 18/05/2023
22.03
0.43
 26,047,800 21.60 22.27 21.60 1,024,200 156,280 19.8
#91 17/05/2023
21.60
-0.43
 22,648,300 22.03 22.13 21.55 664,000 1,154,400 -11.1
#92 16/05/2023
22.03
0
 19,670,500 22.03 22.27 21.98 580,500 864,700 -6.5
#93 15/05/2023
22.03
-0.34
 20,845,400 22.37 22.71 22.03 79,000 1,657,600 -36.5
#94 12/05/2023
22.37
0.82
 27,507,700 21.55 22.37 21.46 1,238,000 372,600 19.6
#95 11/05/2023
21.55
-0.10
 19,755,500 21.65 22.03 21.55 3,215,800 382,300 64.3
#96 10/05/2023
21.65
0.24
 19,035,600 21.41 21.84 21.41 1,912,900 502,200 31.9
#97 09/05/2023
21.41
0
 13,213,400 21.41 21.60 21.21 443,900 1,083,300 -14.2
#98 08/05/2023
21.41
0.77
 26,944,000 20.64 21.46 20.78 5,277,900 1,037,500 93.9
#99 05/05/2023
20.64
-0.24
 8,503,400 20.88 20.97 20.64 169,000 1,416,100 -26.9
#100 04/05/2023
20.88
0.24
 15,804,200 20.64 21.07 20.49 495,300 1,309,100 -17.6

Chính sách bảo mật | Điều khoản sử dụng |