Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 960.13 -2.72 (-0.28%)
  • HNX-Index 104.15 -0.63 (-0.60%)
  • UPCOM-Index 55.20 +0.05 (+0.09%)
CTCP Bất động sản SSI
Mã CK:      SSIL      8.50      +1.21 (+16.57%)      (cập nhật 22:10 06/06/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
SSIL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/06/2012 8,500 1.21 16.57 7,292 8,500 8,500 100,000 850,000,000
01/12/2011 7,292 -0.06 -0.76 7,348 9,000 6,000 2,400,000 17,500,000,000
30/11/2011 7,348 -0.06 -0.82 7,409 9,000 6,000 2,300,000 16,900,000,000
29/11/2011 7,409 -0.07 -0.90 7,476 9,000 6,000 2,200,000 16,300,000,000
28/11/2011 7,476 -0.16 -2.04 7,632 9,000 6,000 2,100,000 15,700,000,000
25/11/2011 7,632 -0.07 -0.96 7,706 9,000 7,000 1,900,000 14,500,000,000
24/11/2011 7,706 -0.09 -1.21 7,800 9,000 7,000 1,700,000 13,100,000,000
23/11/2011 7,800 -0.06 -0.73 7,857 9,000 7,000 1,500,000 11,700,000,000
22/11/2011 7,857 -0.07 -0.83 7,923 9,000 7,000 1,400,000 11,000,000,000
18/11/2011 7,923 0.01 0.08 7,917 9,000 7,000 1,300,000 10,300,000,000
09/11/2011 7,917 -0.08 -1.04 8,000 9,000 7,000 1,200,000 9,500,000,000
28/10/2011 8,000 0.14 1.82 7,857 9,000 7,000 900,000 7,200,000,000
27/10/2011 7,857 0.06 0.73 7,800 9,000 7,000 700,000 5,500,000,000
25/10/2011 7,800 -0.20 -2.50 8,000 9,000 7,000 500,000 3,900,000,000
22/10/2011 8,000 1.00 14.29 7,000 9,000 7,000 200,000 1,600,000,000
15/08/2011 9,000 1.00 12.50 8,000 10,000 8,000 100,000 900,000,000
07/08/2011 8,000 -1.00 -11.11 9,000 8,000 8,000 50,000 400,000,000
31/07/2011 9,000 -1.68 -15.69 10,675 10,000 8,000 100,000 900,000,000
30/07/2011 10,675 0.52 5.08 10,159 11,500 8,000 1,000,000 10,675,000,000
29/07/2011 10,159 0.00 -0.04 10,163 11,500 9,000 2,070,000 21,015,000,000
28/07/2011 10,163 -0.03 -0.28 10,192 11,500 9,000 2,020,000 20,515,000,000
26/07/2011 10,192 -0.03 -0.31 10,224 11,500 9,000 1,970,000 20,065,000,000
25/07/2011 10,224 -0.01 -0.06 10,230 11,500 9,000 1,920,000 19,615,000,000
24/07/2011 10,230 -0.01 -0.06 10,236 11,500 9,000 1,870,000 19,115,000,000
21/07/2011 10,236 -0.01 -0.07 10,243 11,500 9,000 1,820,000 18,615,000,000
19/07/2011 10,243 -0.04 -0.35 10,279 11,500 9,000 1,770,000 18,115,000,000
18/07/2011 10,279 -0.04 -0.38 10,318 11,500 9,000 1,720,000 17,665,000,000
16/07/2011 10,318 -0.04 -0.40 10,359 11,500 9,000 1,670,000 17,215,000,000
15/07/2011 10,359 -0.01 -0.12 10,371 11,500 9,500 1,620,000 16,765,000,000
01/04/2011 10,371 0.01 0.09 10,362 11,500 9,500 1,570,000 16,265,000,000
31/03/2011 10,362 -0.01 -0.13 10,375 11,500 9,500 1,470,000 15,215,000,000
29/03/2011 10,375 0.02 0.22 10,352 11,500 9,500 1,420,000 14,715,000,000
28/03/2011 10,352 -0.01 -0.13 10,365 11,500 9,500 1,370,000 14,165,000,000
24/03/2011 10,365 0.01 0.11 10,354 11,500 9,500 1,320,000 13,665,000,000
23/03/2011 10,354 -0.02 -0.15 10,370 11,500 9,500 1,220,000 12,615,000,000
22/03/2011 10,370 -0.02 -0.15 10,386 11,500 9,500 1,170,000 12,115,000,000
21/03/2011 10,386 -0.02 -0.18 10,405 11,500 9,500 1,120,000 11,615,000,000
18/03/2011 10,405 0.01 0.10 10,395 11,500 9,500 1,070,000 11,115,000,000
17/03/2011 10,395 0.03 0.33 10,361 11,500 9,500 970,000 10,065,000,000
13/03/2011 10,361 -0.02 -0.20 10,382 11,500 9,500 920,000 9,515,000,000
11/03/2011 10,382 -0.06 -0.54 10,438 11,500 9,500 870,000 9,015,000,000
09/03/2011 10,438 -0.06 -0.59 10,500 11,500 9,500 815,000 8,492,500,000
08/03/2011 10,500 -0.07 -0.67 10,571 11,500 9,500 760,000 7,970,000,000
07/03/2011 10,571 -0.08 -0.78 10,654 11,500 9,500 705,000 7,447,500,000
06/03/2011 10,654 -0.05 -0.43 10,700 11,500 9,500 650,000 6,925,000,000
04/03/2011 10,700 -0.09 -0.80 10,786 11,500 9,500 850,000 9,125,000,000
01/03/2011 10,846 -0.11 -0.99 10,955 11,500 9,500 800,000 8,700,000,000
28/02/2011 10,955 0.06 0.50 10,900 11,500 9,500 650,000 7,125,000,000
27/02/2011 10,900 0.07 0.62 10,833 11,500 9,500 600,000 6,550,000,000
26/02/2011 10,833 0.05 0.44 10,786 11,000 9,500 550,000 5,975,000,000
25/02/2011 10,786 -0.21 -1.95 11,000 11,000 9,500 350,000 3,775,000,000
12/02/2011 11,000 -1.96 -15.11 12,958 11,000 11,000 50,000 550,000,000
26/01/2011 12,958 -0.07 -0.51 13,024 15,500 9,500 1,250,000 16,018,000,000
25/01/2011 13,024 -0.07 -0.52 13,092 15,500 9,500 1,220,000 15,703,000,000
22/01/2011 13,092 -0.09 -0.67 13,180 15,500 9,500 1,190,000 15,385,000,000
20/01/2011 13,180 -0.09 -0.71 13,274 15,500 9,500 1,140,000 14,885,000,000
18/01/2011 13,274 -0.07 -0.51 13,342 15,500 9,500 1,110,000 14,585,000,000
15/01/2011 13,342 0.15 1.10 13,197 15,500 9,500 1,080,000 14,255,000,000
14/01/2011 13,197 -0.08 -0.57 13,272 15,500 9,500 1,200,000 15,695,000,000
07/01/2011 13,272 -0.08 -0.59 13,351 15,500 9,500 1,170,000 15,380,000,000
06/01/2011 13,351 -0.04 -0.30 13,391 15,500 9,500 1,140,000 15,065,000,000
05/01/2011 13,391 -0.04 -0.31 13,433 15,500 9,500 1,110,000 14,705,000,000
04/01/2011 13,433 0.62 4.85 12,812 15,500 9,500 1,060,000 14,105,000,000
03/01/2011 12,812 -0.05 -0.36 12,858 15,500 9,000 2,290,000 29,249,000,000
01/01/2011 12,858 0.05 0.41 12,805 15,500 9,000 2,260,000 28,964,000,000
30/12/2010 12,805 -0.01 -0.09 12,816 15,500 9,000 2,270,000 29,054,000,000
29/12/2010 12,816 -0.11 -0.87 12,929 15,500 9,000 2,220,000 28,454,000,000
28/12/2010 12,929 -0.08 -0.65 13,013 16,000 9,000 2,720,000 35,184,000,000
24/12/2010 13,013 -0.05 -0.35 13,059 16,000 9,000 2,640,000 34,349,000,000
23/12/2010 13,059 -0.03 -0.19 13,084 16,000 9,000 2,630,000 34,259,000,000
22/12/2010 13,084 0.00 0.02 13,081 16,000 9,000 2,600,000 33,929,000,000
21/12/2010 13,081 -0.07 -0.55 13,153 16,000 9,000 2,670,000 34,553,000,000
20/12/2010 13,153 -0.01 -0.11 13,167 16,000 9,000 2,610,000 33,947,000,000
17/12/2010 13,167 -0.05 -0.37 13,216 16,000 9,000 2,580,000 33,587,000,000
16/12/2010 13,216 -0.05 -0.38 13,266 16,000 9,000 2,550,000 33,311,000,000
14/12/2010 13,266 -0.08 -0.58 13,344 16,000 9,000 2,520,000 33,035,000,000
08/12/2010 13,728 0.15 1.13 13,575 25,000 9,000 2,460,000 33,320,000,000
07/12/2010 13,575 -0.11 -0.81 13,686 25,000 9,000 2,430,000 32,555,000,000
06/12/2010 13,686 -0.07 -0.47 13,751 25,000 9,000 2,340,000 31,580,000,000
03/12/2010 13,751 0.16 1.15 13,594 25,000 9,000 2,310,000 31,310,000,000
01/12/2010 13,594 -0.07 -0.48 13,659 16,000 9,000 2,280,000 30,560,000,000
19/11/2010 13,659 -0.07 -0.49 13,726 16,000 9,000 2,180,000 29,660,000,000
18/11/2010 13,726 -0.11 -0.79 13,835 16,000 9,000 2,150,000 29,390,000,000
15/11/2010 13,835 -0.07 -0.47 13,900 16,000 9,500 2,090,000 28,790,000,000
12/11/2010 13,900 -0.07 -0.48 13,967 16,000 9,500 2,060,000 28,505,000,000
05/11/2010 13,967 -0.16 -1.16 14,131 16,000 9,500 2,030,000 28,220,000,000
04/11/2010 14,131 -0.12 -0.84 14,251 25,000 9,500 2,060,000 28,970,000,000
03/11/2010 14,251 -0.07 -0.52 14,325 25,000 9,500 2,000,000 28,355,000,000
02/11/2010 14,325 -0.08 -0.53 14,402 25,000 9,500 1,970,000 28,070,000,000
29/10/2010 14,402 -1.81 -11.18 16,214 25,000 9,500 1,940,000 27,785,000,000
28/10/2010 16,214 0.20 1.22 16,019 25,000 9,500 2,330,000 37,535,000,000
21/10/2010 16,019 -0.12 -0.75 16,140 25,000 9,500 3,010,000 47,860,000,000
19/10/2010 16,140 -0.11 -0.65 16,245 25,000 9,500 2,950,000 47,245,000,000
13/10/2010 16,245 -0.04 -0.23 16,283 25,000 9,800 2,890,000 46,570,000,000
08/10/2010 16,283 -0.17 -1.01 16,449 25,000 10,000 7,790,000 95,430,000,000
05/10/2010 16,449 -0.17 -1.01 16,616 25,000 10,000 7,680,000 94,180,000,000
04/10/2010 16,616 -0.10 -0.59 16,714 25,000 12,000 2,600,000 43,180,000,000
03/10/2010 16,714 -0.10 -0.58 16,811 25,000 12,500 2,540,000 42,430,000,000
28/09/2010 16,811 -0.10 -0.60 16,913 25,000 12,500 2,480,000 41,665,000,000
21/09/2010 16,913 -0.11 -0.62 17,019 25,000 12,500 2,420,000 40,900,000,000
20/09/2010 17,019 -0.22 -1.30 17,243 25,000 12,500 2,360,000 40,135,000,000
16/09/2010 17,243 -0.01 -0.06 17,254 25,000 13,000 2,240,000 38,590,000,000
12/09/2010 17,254 -0.09 -0.54 17,348 25,000 13,000 2,150,000 37,060,000,000
10/09/2010 17,348 -0.02 -0.12 17,368 25,000 15,000 2,090,000 36,220,000,000
09/09/2010 17,368 -0.04 -0.20 17,403 25,000 15,000 2,060,000 35,740,000,000
07/09/2010 17,403 -0.06 -0.34 17,462 25,000 15,000 2,030,000 35,290,000,000
05/09/2010 17,462 -0.06 -0.35 17,524 25,000 15,000 1,970,000 34,360,000,000
30/08/2010 17,524 -0.07 -0.38 17,590 25,000 15,000 1,910,000 33,430,000,000
28/08/2010 17,590 -0.07 -0.40 17,661 25,000 15,000 1,850,000 32,500,000,000
23/08/2010 17,661 -0.12 -0.65 17,777 25,000 15,000 1,790,000 31,570,000,000
21/08/2010 17,777 -0.08 -0.42 17,852 25,000 15,000 1,680,000 29,865,000,000
16/08/2010 17,852 -0.08 -0.45 17,933 25,000 15,000 1,620,000 28,920,000,000
15/08/2010 17,933 -0.05 -0.26 17,980 25,000 15,000 1,560,000 27,975,000,000
13/08/2010 17,980 -0.10 -0.56 18,082 25,000 15,000 1,530,000 27,510,000,000
12/08/2010 18,082 -0.13 -0.69 18,207 25,000 15,000 1,470,000 26,580,000,000
11/08/2010 18,207 -0.08 -0.42 18,284 25,000 15,000 1,380,000 25,125,000,000
10/08/2010 18,284 -0.07 -0.35 18,349 25,000 15,000 1,320,000 24,135,000,000
09/08/2010 18,349 -0.16 -0.89 18,513 25,000 15,000 1,290,000 23,670,000,000
08/08/2010 18,513 -0.08 -0.41 18,590 25,000 15,000 1,200,000 22,215,000,000
07/08/2010 18,590 -0.08 -0.43 18,671 25,000 15,000 1,170,000 21,750,000,000
06/08/2010 18,671 -0.09 -0.46 18,757 25,000 15,000 1,140,000 21,285,000,000
05/08/2010 18,757 -0.09 -0.48 18,847 25,000 15,000 1,110,000 20,820,000,000
04/08/2010 18,847 -0.20 -1.03 19,044 25,000 15,000 1,080,000 20,355,000,000
03/08/2010 19,044 -0.05 -0.25 19,091 25,000 15,000 1,020,000 19,425,000,000
02/08/2010 19,091 -0.17 -0.87 19,258 25,000 15,000 990,000 18,900,000,000
30/07/2010 19,258 -0.19 -0.98 19,448 25,000 15,000 930,000 17,910,000,000
29/07/2010 19,448 -0.29 -1.48 19,741 25,000 15,000 870,000 16,920,000,000
28/07/2010 19,741 -0.28 -1.39 20,020 25,000 15,000 810,000 15,990,000,000
27/07/2010 20,020 -0.39 -1.93 20,413 25,000 15,000 750,000 15,015,000,000
26/07/2010 20,413 -0.37 -1.79 20,786 25,000 15,000 690,000 14,085,000,000
23/07/2010 20,786 -0.29 -1.37 21,075 25,000 15,000 630,000 13,095,000,000
22/07/2010 21,075 -0.32 -1.50 21,395 25,000 15,000 600,000 12,645,000,000
21/07/2010 21,395 -1.17 -5.18 22,563 25,000 15,000 570,000 12,195,000,000
20/07/2010 22,563 -0.47 -2.04 23,033 25,000 15,000 480,000 10,830,000,000
19/07/2010 23,033 -0.57 -2.43 23,607 25,000 15,000 450,000 10,365,000,000
18/07/2010 23,607 -0.62 -2.58 24,231 25,000 15,000 420,000 9,915,000,000
16/07/2010 24,231 -0.77 -3.08 25,000 25,000 15,000 390,000 9,450,000,000
06/07/2010 25,000 2.11 9.20 22,893 25,000 25,000 330,000 8,250,000,000
05/07/2010 22,893 -0.61 -2.58 23,500 25,000 15,000 420,000 9,615,000,000
03/07/2010 23,500 1.10 4.91 22,400 25,000 15,000 390,000 9,165,000,000
01/07/2010 22,400 -0.53 -2.31 22,929 25,000 15,000 450,000 10,080,000,000
29/06/2010 22,929 0.96 4.37 21,969 25,000 15,000 420,000 9,630,000,000
28/06/2010 21,969 -2.24 -9.25 24,208 25,000 15,000 460,000 10,235,000,000
26/06/2010 24,208 0.71 3.01 23,500 25,000 15,500 350,000 8,560,000,000
25/06/2010 23,500 -0.67 -2.76 24,167 25,000 15,000 380,000 9,010,000,000
24/06/2010 24,167 -0.83 -3.33 25,000 25,000 15,000 360,000 8,700,000,000
14/05/2010 25,000 1.54 6.56 23,462 25,000 25,000 330,000 8,250,000,000
12/05/2010 23,462 -1.54 -6.15 25,000 25,000 15,000 400,000 9,300,000,000
11/05/2010 25,000 0.92 3.81 24,083 25,000 25,000 330,000 8,250,000,000
08/05/2010 24,083 0.78 3.33 23,308 25,000 14,000 430,000 9,650,000,000
06/05/2010 23,308 -0.78 -3.22 24,083 25,000 14,000 530,000 11,050,000,000
04/05/2010 24,083 -0.92 -3.67 25,000 25,000 14,000 430,000 9,650,000,000
03/04/2010 25,000 0.71 2.94 24,286 25,000 25,000 180,000 4,500,000,000
02/04/2010 24,286 0.12 0.49 24,167 25,000 20,000 230,000 5,500,000,000
30/03/2010 24,167 -0.83 -3.33 25,000 25,000 20,000 200,000 4,750,000,000
27/03/2010 25,000 1.50 6.38 23,500 25,000 25,000 150,000 3,750,000,000
25/03/2010 23,500 0.30 1.29 23,200 25,000 16,000 200,000 4,550,000,000
24/03/2010 23,200 1.20 5.45 22,000 25,000 16,000 170,000 3,800,000,000
20/03/2010 22,000 1.50 7.32 20,500 25,000 16,000 110,000 2,300,000,000
19/03/2010 20,500 0.00 ■■ 0.00 0 25,000 16,000 80,000 1,550,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp