Công ty Cổ phần Chứng khoán Sài Gòn - Mã CK : SSI

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/10/2017 23.60 -0.70 (-2.88%) 24.20 24.20 23.60 4,844,710 115,965,840,000 0 0
20/10/2017 24.30 -0.20 (-0.81%) 24.50 24.75 24.30 2,588,670 63,389,450,000 300,000 6,900,000,000
19/10/2017 24.50 -0.35 (-1.40%) 24.90 25.00 24.50 2,360,570 58,369,810,000 255,000 6,336,750,000
18/10/2017 24.85 0.05 (0.20%) 25.00 25.25 24.85 7,487,940 188,141,860,000 0 0
17/10/2017 24.80 0.40 (1.63%) 24.40 24.80 24.35 2,378,250 58,515,690,000 0 0
16/10/2017 24.40 0.05 (0.20%) 24.35 24.45 24.30 1,821,810 44,389,560,000 317,000 8,257,850,000
13/10/2017 24.35 0.00 (0.00%) 24.30 24.40 24.20 1,686,550 41,003,870,000 0 0
12/10/2017 24.35 -0.35 (-1.41%) 24.70 24.80 24.35 2,537,430 62,297,810,000 50,000 1,320,000,000
11/10/2017 24.70 0.15 (0.61%) 24.80 24.85 24.60 3,054,990 75,588,470,000 60,000 1,482,000,000
10/10/2017 24.55 -0.20 (-0.80%) 24.70 24.70 24.45 2,785,450 68,368,200,000 0 0
09/10/2017 24.75 0.20 (0.81%) 25.00 25.05 24.75 3,954,240 98,315,000,000 30,000 685,500,000
06/10/2017 25.55 0.00 (0.00%) 25.60 25.80 25.50 2,350,450 60,175,840,000 0 0
05/10/2017 25.55 0.45 (1.79%) 25.20 25.65 25.10 3,224,300 82,136,670,000 471,500 11,930,400,000
04/10/2017 25.10 0.20 (0.80%) 24.90 25.10 24.80 1,351,090 33,702,090,000 0 0
03/10/2017 24.90 -0.10 (-0.40%) 25.05 25.05 24.70 1,434,940 35,699,780,000 235,000 5,910,250,000
02/10/2017 25.00 -0.05 (-0.19%) 25.05 25.25 24.95 798,050 20,017,020,000 0 0
29/09/2017 25.05 0.05 (0.20%) 25.00 25.20 25.00 1,668,120 41,827,770,000 105,000 2,646,000,000
28/09/2017 25.00 -0.40 (-1.57%) 25.40 25.55 25.00 1,773,660 44,898,010,000 75,000 1,905,000,000
27/09/2017 25.40 0.00 (0.00%) 25.40 25.55 25.35 790,510 20,110,410,000 40,000 1,016,000,000
26/09/2017 25.40 0.00 (0.00%) 25.55 25.55 25.35 1,600,660 40,689,830,000 194,000 4,656,000,000