CTCP Chứng khoán SSI (ssi)

32.10
0.20
(0.63%)
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
(2024-06-25) 		-2.65 -7.67% 222,317,800 -10,563,684 -346.1
31.90
34.80
31.90
2 tháng
(2024-05-27) 		-3.20 -9.12% 523,424,200 -20,720,050 -700.2
31.90
36.60
31.90
3 tháng
(2024-04-26) 		-3.30 -9.38% 792,535,100 -28,378,746 -973.9
31.90
36.80
31.90
6 tháng
(2024-01-29) 		-2.05 -6.04% 2,171,441,500 -9,895,848 -330.2
31.90
39.15
31.90
12 tháng
(2023-07-31) 		2.25 7.59% 5,284,289,500 -67,616,156 -2,118.7
25.75
39.15
31.90
24 tháng
(2022-08-05) 		8.04 33.69% 9,804,971,800 110,633,110 1,714.0
13.37
39.15
31.90
36 tháng
(2021-08-10) 		-3.47 -9.81% 13,400,024,300 -7,694,852 -3,845.5
13.37
48.59
31.90
60 tháng
(2019-08-21) 		21.70 212.79% 16,829,309,360 -60,383,056 -4,090.6
5.45
48.59
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
32.10
 6,997,600 32.10 32.30 31.90 148,500 2,439,900 -72.3
25/07/2024
31.90
 16,462,300 32.30 32.65 31.80 71,630 5,329,300 -168.4
24/07/2024
32.90
 21,938,000 33.65 33.90 31.95 1,047,500 3,722,200 -88.4
23/07/2024
33.85
 12,721,500 34.65 34.75 33.85 558,900 187,824 12.6
22/07/2024
34.65
 10,111,600 34.75 35.05 34.15 1,108,400 274,700 28.8
19/07/2024
34.80
 17,264,600 34.70 35.20 34.50 671,300 758,053 -3.0
18/07/2024
34.35
 9,452,500 34.35 34.40 33.80 418,000 1,129,782 -24.2
17/07/2024
34.15
 14,342,000 34.60 34.95 33.95 664,700 142,900 18.0
16/07/2024
34.40
 7,479,100 34.50 35 34.35 552,200 237,700 10.9
15/07/2024
34.30
 3,953,500 34.70 34.70 34.30 141,856 178,394 -1.3
12/07/2024
34.45
 5,109,200 34.80 34.90 34.45 132,900 322,653 -6.6
11/07/2024
34.80
 11,001,000 34.60 35.15 34.45 0 0 0
10/07/2024
34.35
 5,763,700 34.70 34.75 34.35 145,700 376,323 -7.9
09/07/2024
34.65
 10,076,200 34.60 34.90 34.30 649,799 1,966,058 -45.6
08/07/2024
34.55
 7,626,900 34.80 35.05 34.40 584,300 2,009,585 -49.4
05/07/2024
34.65
 7,440,000 34.40 34.65 34.15 1,933,681 64,835 64.5
04/07/2024
34.40
 5,766,000 34.45 34.80 34.30 118,900 460,785 -11.8
03/07/2024
34.45
 5,952,500 34.35 34.60 34.35 129,100 368,800 -8.3
02/07/2024
34.35
 7,213,600 34.05 34.35 33.90 268,200 798,100 -18.1
01/07/2024
33.90
 7,933,900 34.05 34.10 33.45 737,900 2,433,200 -57.0
28/06/2024
33.95
 11,362,600 34.30 34.45 33.75 1,479,200 1,148,521 11.1
27/06/2024
34.30
 5,308,600 34.30 34.55 34.10 456,600 608,932 -5.2
26/06/2024
34.40
 11,515,000 34.55 34.65 33.60 762,442 999,418 -8.1
25/06/2024
34.55
 6,523,500 34.60 34.85 34.40 783,628 462,457 11.1
24/06/2024
34.60
 27,186,000 35.45 35.50 34.20 2,787,686 4,460,630 -57.9
21/06/2024
35.50
 9,055,100 35.80 36 35.50 513,974 982,804 -16.8
20/06/2024
35.90
 14,274,900 36.20 36.30 35.40 1,022,938 1,561,128 -19.1
19/06/2024
36.20
 9,768,900 36.20 36.30 35.80 438,306 1,303,712 -31.1
18/06/2024
36.10
 9,692,800 36.10 36.30 35.85 681,740 460,917 8.0
17/06/2024
35.90
 12,551,300 36 36.25 35.75 561,800 614,331 -1.9
14/06/2024
36.10
 26,737,800 36.70 37.20 36.10 3,062,300 1,021,911 74.4
13/06/2024
36.50
 13,008,300 36.80 36.90 36.35 0 0 0
12/06/2024
36.60
 27,346,000 35.85 36.60 35.80 2,325,829 643,629 61.2
11/06/2024
35.80
 14,775,200 35.50 35.80 35.25 99,120 457,291 -12.7
10/06/2024
35.35
 13,313,100 35.50 35.80 35.35 474,933 2,831,740 -83.7
07/06/2024
35.45
 6,447,800 35.65 35.65 35.30 71,800 217,011 -5.1
06/06/2024
35.40
 8,633,500 35.60 35.65 35.20 557,736 909,690 -12.5
05/06/2024
35.40
 14,108,600 35.45 35.80 35.40 346,700 110,369 8.4
04/06/2024
35.40
 11,440,300 35.40 35.90 35.35 197,330 306,229 -3.9
03/06/2024
35.40
 12,486,400 35 35.60 35 1,429,210 1,170,765 9.0
31/05/2024
34.70
 8,441,300 34.85 35 34.60 646,200 1,535,613 -31.0
30/05/2024
34.85
 18,861,700 35 35.05 34.30 461,700 2,569,491 -73.1
29/05/2024
35.20
 13,092,100 35.75 35.90 35.10 67,485 2,994,313 -104.1
28/05/2024
35.60
 13,044,000 35.30 35.60 35.15 66,700 1,098,346 -36.5
27/05/2024
35.10
 16,841,300 35.25 35.50 34.80 1,129,065 1,848,998 -25.5
24/05/2024
35.25
 28,294,900 36.30 36.45 34.80 282,000 3,048,297 -99.3
23/05/2024
36.70
 16,679,200 36.40 36.70 35.85 1,238,122 704,660 19.7
22/05/2024
36.45
 22,688,000 36.80 37.35 36.40 159,900 1,123,588 -35.6
21/05/2024
36.80
 14,037,400 36.55 36.80 36.30 56,100 661,693 -22.1
20/05/2024
36.65
 19,945,200 36.60 37.10 36.50 855,163 1,556,357 -25.9
17/05/2024
36.40
 14,815,700 36.10 36.60 35.95 153,300 361,527 -7.6
16/05/2024
36.10
 13,615,900 36.35 36.40 36.05 591,300 570,337 0.7
15/05/2024
35.95
 20,293,600 35.70 36.30 35.50 605,600 936,743 -11.9
14/05/2024
35.50
 7,029,000 35.65 35.90 35.35 117,800 1,244,923 -40.0
13/05/2024
35.60
 10,272,700 35.65 35.90 35.25 1,271,180 1,577,294 -10.8
10/05/2024
35.45
 12,118,500 35.30 35.50 35 906,900 543,932 12.8
09/05/2024
35.20
 15,342,900 35.85 35.90 35.05 202,200 380,505 -6.3
08/05/2024
35.65
 13,710,900 35.20 35.90 35.10 602,500 364,189 8.5
07/05/2024
35.55
 8,273,300 35.80 36 35.40 503,200 593,424 -3.2
06/05/2024
35.65
 16,789,600 35 36.05 34.95 1,022,400 806,020 7.5
03/05/2024
34.65
 9,163,900 35.10 35.30 34.60 622,850 441,740 6.3
02/05/2024
34.70
 12,220,400 35.20 35.30 34.30 737,231 3,702,913 -102.7
26/04/2024
35.20
 13,819,800 34.85 35.35 34.70 1,707,900 676,200 36.2
25/04/2024
35.35
 10,578,200 35.65 35.65 35.10 1,416,500 1,105,100 11.0
24/04/2024
35.65
 21,326,800 35 35.95 34.90 2,662,700 618,100 72.8
23/04/2024
34.50
 16,741,600 35.10 35.30 34.30 2,765,900 1,482,900 44.8
22/04/2024
35.10
 19,499,700 34.20 35.50 33.95 2,805,500 1,013,800 62.3
19/04/2024
33.20
 29,562,900 33.95 34.80 33.05 2,159,100 1,583,100 19.5
17/04/2024
34.40
 13,931,600 35.45 35.50 34.40 1,490,000 817,100 23.0
16/04/2024
35.20
 32,795,000 35.10 35.30 34.10 5,035,900 2,260,200 96.5
15/04/2024
34.95
 29,936,900 37.30 37.65 34.95 582,900 2,896,100 -86.2
12/04/2024
37.55
 19,498,500 37.35 37.80 37.05 1,004,000 1,686,300 -25.6
11/04/2024
37.15
 11,888,000 36.55 37.40 36.55 2,652,700 348,000 85.5
10/04/2024
36.95
 8,525,400 37.60 37.60 36.95 433,700 554,200 -4.5
09/04/2024
37.50
 13,235,500 36.90 37.50 36.70 801,200 222,600 21.5
08/04/2024
36.70
 12,118,300 36.80 37 36.65 265,100 263,400 0.1
05/04/2024
36.80
 31,244,300 37.15 37.30 36.80 486,000 1,546,700 -39.3
04/04/2024
37.65
 24,883,900 38.05 38.20 37.65 461,000 213,400 9.4
03/04/2024
38.05
 25,750,600 38.80 39.20 38 436,700 3,876,300 -133.0
02/04/2024
38.90
 21,148,300 38.30 39 38 761,800 4,822,400 -156.0
01/04/2024
38.80
 31,091,500 38.50 39.20 37.85 246,400 4,700,700 -170.1
29/03/2024
38.50
 17,529,500 39.05 39.10 38.50 1,659,400 754,500 34.8
28/03/2024
39.15
 26,417,300 39 39.25 38.80 1,864,900 685,000 46.0
27/03/2024
38.50
 18,775,000 38.30 38.50 37.90 1,039,300 1,092,000 -2.1
26/03/2024
38
 19,515,300 37.40 38.20 37.15 1,458,400 342,800 42.0
25/03/2024
37.50
 24,344,200 37.80 38.30 37.30 1,659,600 854,100 30.5
22/03/2024
37.80
 29,818,700 37.65 38.45 37.60 983,200 775,900 7.7
21/03/2024
37.65
 27,175,200 37.20 38 37.50 3,486,800 448,500 114.5
20/03/2024
37.20
 16,364,200 36.15 37.20 36.25 753,000 1,447,900 -25.2
19/03/2024
36.15
 14,628,400 36.65 37 36.15 347,500 4,719,800 -159.2
18/03/2024
36.65
 48,614,200 37.80 38 35.60 714,200 2,101,000 -51.6
15/03/2024
37.80
 27,977,200 37.85 37.90 37.10 1,908,800 2,795,200 -33.5
14/03/2024
37.85
 39,364,400 37.95 39 37.80 5,230,200 1,837,700 130.2
13/03/2024
37.95
 35,787,800 36.30 38.10 36.30 1,660,900 1,160,200 18.9
12/03/2024
36.30
 21,926,800 36.35 36.60 36.05 1,387,400 2,122,300 -26.6
11/03/2024
36.35
 24,846,500 36.80 37.15 36.20 1,009,400 391,600 22.9
08/03/2024
36.80
 35,882,600 37.70 38.10 36.80 1,461,500 3,205,646 -64.4
07/03/2024
37.70
 34,060,200 37.10 37.95 36.85 2,930,700 760,905 81.7
06/03/2024
37.10
 27,681,300 37.40 37.80 36.70 3,210,320 3,176,600 1.4
05/03/2024
37.40
 31,386,200 37.15 37.45 36.65 2,059,720 5,737,171 -136.1

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