CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
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
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
11.64
 16,502,500 11.53 11.72 11.33 559,100 604,400 -1.5
13/04/2021
11.53
 17,662,700 11.82 11.95 11.38 1,075,400 221,500 31.4
12/04/2021
11.82
 16,962,300 11.41 11.93 11.40 562,300 233,600 11.6
09/04/2021
11.41
 11,376,200 11.40 11.56 11.33 518,700 427,800 3.2
08/04/2021
11.40
 10,999,100 11.45 11.56 11.32 876,600 862,100 0.7
07/04/2021
11.45
 13,001,600 11.33 11.50 11.27 686,900 297,100 13.8
06/04/2021
11.33
 15,886,800 11.33 11.43 11.17 410,400 329,780 2.8
05/04/2021
11.33
 18,659,500 11.11 11.50 11.14 820,200 117,900 24.6
02/04/2021
11.11
 13,802,300 10.99 11.32 11.03 402,300 212,800 6.6
01/04/2021
10.99
 21,897,600 10.28 10.99 10.28 738,900 420,900 10.7
31/03/2021
10.28
 7,641,900 10.30 10.41 10.25 118,900 629,500 -16.2
30/03/2021
10.30
 7,282,100 10.17 10.33 10.10 108,200 823,700 -22.6
29/03/2021
10.17
 5,694,300 10.01 10.18 10.04 327,000 650,200 -10.1
26/03/2021
10.01
 10,140,300 9.97 10.07 9.52 266,600 1,092,500 -25.3
25/03/2021
9.97
 13,265,200 10.14 10.28 9.94 49,400 2,064,100 -63.0
24/03/2021
10.14
 13,279,700 10.65 10.65 10.04 131,200 521,300 -12.4
23/03/2021
10.65
 8,829,200 10.82 10.82 10.54 30,100 363,900 -11.0
22/03/2021
10.82
 7,606,900 10.78 10.93 10.75 10,600 734,200 -24.2
19/03/2021
10.78
 11,156,300 10.78 11.01 10.72 73,800 2,366,400 -76.8
18/03/2021
10.78
 7,073,300 10.56 10.85 10.69 184,100 317,800 -4.4
17/03/2021
10.56
 7,522,500 10.59 10.65 10.48 104,600 517,700 -13.5
16/03/2021
10.59
 12,975,900 10.75 10.75 10.49 143,600 819,700 -22.2
15/03/2021
10.75
 7,094,400 10.85 10.91 10.75 15,100 489,600 -15.8
12/03/2021
10.85
 6,189,600 10.99 11.04 10.82 518,500 354,100 5.6
11/03/2021
10.99
 10,817,400 10.72 11.11 10.78 496,300 121,100 12.7
10/03/2021
10.72
 10,935,600 10.70 10.77 10.46 69,500 758,600 -22.5
09/03/2021
10.70
 10,483,300 10.86 10.86 10.61 34,100 1,119,700 -35.9
08/03/2021
10.86
 10,821,800 10.83 11.16 10.80 171,600 928,200 -25.6
05/03/2021
10.83
 14,142,300 10.83 10.83 10.52 174,700 1,464,900 -42.6
04/03/2021
10.83
 15,631,000 11.29 11.32 10.69 28,700 718,500 -23.6
03/03/2021
11.29
 9,827,100 11.35 11.37 11.20 54,100 497,500 -15.4
02/03/2021
11.35
 12,530,900 11.33 11.50 11.22 1,525,500 966,100 19.8
01/03/2021
11.33
 19,294,900 10.75 11.37 10.78 1,017,800 452,200 19.4
26/02/2021
10.75
 13,946,600 10.83 10.83 10.56 233,200 694,200 -15.2
25/02/2021
10.83
 11,141,000 10.83 10.93 10.65 177,600 1,097,200 -30.6
24/02/2021
10.83
 14,635,500 10.88 11.16 10.69 77,600 1,718,200 -54.8
23/02/2021
10.88
 15,568,700 10.64 10.99 10.57 125,700 501,500 -12.4
22/02/2021
10.64
 13,412,000 10.73 10.93 10.59 234,200 1,512,800 -42.4
19/02/2021
10.73
 11,921,100 10.78 10.88 10.59 173,700 381,400 -6.9
18/02/2021
10.78
 14,644,800 10.86 10.93 10.61 168,800 1,017,200 -28.1
17/02/2021
10.86
 11,244,000 10.28 10.88 10.43 880,000 501,000 12.8
09/02/2021
10.28
 15,890,800 9.91 10.33 9.59 406,200 1,962,100 -47.8
08/02/2021
9.91
 21,430,000 10.20 10.61 9.59 83,500 1,745,900 -51.9
05/02/2021
10.20
 12,415,200 9.62 10.20 9.63 342,900 173,300 5.3
04/02/2021
9.62
 12,070,400 9.62 9.91 9.46 230,700 1,011,600 -23.3
03/02/2021
9.62
 14,370,500 9.00 9.62 9.07 113,200 945,600 -24.1
02/02/2021
9.00
 11,603,300 8.68 9.07 8.32 909,100 1,238,300 -8.9
01/02/2021
8.68
 15,664,500 9.33 9.55 8.68 644,800 414,400 6.6
29/01/2021
9.33
 14,006,900 8.99 9.60 8.42 1,958,400 590,600 38.8
28/01/2021
8.99
 18,067,700 9.65 9.65 8.99 1,363,700 475,600 24.8
27/01/2021
9.65
 14,058,600 10.36 10.36 9.65 1,134,100 669,200 14.5
26/01/2021
10.36
 10,631,800 10.91 10.91 10.23 99,400 892,700 -25.8
25/01/2021
10.91
 12,151,400 10.93 11.19 10.65 494,700 187,300 10.2
22/01/2021
10.93
 11,501,200 11.19 11.24 10.82 932,400 1,479,400 -18.5
21/01/2021
11.19
 13,084,500 10.78 11.33 10.69 603,000 619,000 -0.4
20/01/2021
10.78
 14,483,300 10.95 11.17 10.22 1,714,600 1,989,300 -9.6
19/01/2021
10.95
 19,694,000 11.75 11.77 10.95 3,489,880 3,312,480 6.9
18/01/2021
11.75
 11,612,500 11.97 11.97 11.67 1,730,000 3,882,700 -78.7
15/01/2021
11.97
 14,649,600 11.45 12.06 11.48 2,247,700 1,227,900 37.2
14/01/2021
11.45
 22,844,000 10.85 11.59 10.69 937,700 984,400 -1.9
13/01/2021
10.85
 9,755,200 11.04 11.17 10.82 142,300 2,382,900 -75.7
12/01/2021
11.04
 16,390,400 10.86 11.17 10.52 417,500 775,400 -11.7
11/01/2021
10.86
 13,473,300 11.06 11.07 10.70 257,500 698,600 -14.9
08/01/2021
11.06
 1,140,110 11.14 11.30 10.86 106,500 2,288,500 -74.5
07/01/2021
11.14
 1,378,370 11.01 11.20 10.86 347,700 2,238,000 -64.0
06/01/2021
11.01
 1,037,000 10.93 11.32 10.69 171,900 648,600 -16.3
05/01/2021
10.93
 8,624,800 10.95 11.04 10.72 144,100 524,000 -12.8
04/01/2021
10.95
 9,011,500 10.72 11.20 10.95 197,300 1,014,000 -28.0
31/12/2020
10.72
 9,645,420 10.20 10.83 10.18 268,350 151,740 3.8
30/12/2020
10.20
 10,530,310 10.27 10.35 10.04 445,500 161,220 9.2
29/12/2020
10.27
 11,912,020 10.36 10.41 10.07 449,750 2,807,930 -74.7
28/12/2020
10.36
 12,578,470 9.81 10.44 10.07 773,380 1,027,070 -8.0
25/12/2020
9.81
 16,010,740 9.18 9.81 8.95 836,510 240,810 17.7
24/12/2020
9.18
 15,882,040 9.33 9.33 8.68 594,790 1,571,520 -27.2
23/12/2020
9.33
 13,975,960 9.59 9.59 9.23 896,980 1,190,750 -8.5
22/12/2020
9.59
 12,607,350 9.28 9.70 9.21 522,480 1,282,020 -22.1
21/12/2020
9.28
 14,052,330 8.68 9.28 8.81 950,950 1,408,290 -12.9
18/12/2020
8.68
 14,808,270 8.11 8.68 8.14 996,540 1,981,880 -26.9
17/12/2020
8.11
 13,209,050 8.11 8.29 7.97 393,730 2,467,850 -51.9
16/12/2020
8.11
 14,443,400 8.26 8.35 8.10 156,550 1,701,660 -39.4
15/12/2020
8.26
 15,342,550 8.14 8.45 8.03 547,190 3,853,110 -84.1
14/12/2020
8.14
 11,829,490 7.63 8.14 7.77 941,320 1,245,590 -7.7
11/12/2020
7.63
 9,023,250 7.38 7.63 7.30 473,220 868,600 -9.1
10/12/2020
7.38
 9,858,070 7.35 7.53 7.25 894,400 599,440 6.8
09/12/2020
7.35
 13,762,100 7.09 7.51 7.19 461,780 957,630 -11.3
08/12/2020
7.09
 11,532,900 6.65 7.11 6.69 926,950 731,970 4.2
07/12/2020
6.65
 7,082,510 6.49 6.67 6.56 798,890 906,890 -2.2
04/12/2020
6.49
 6,343,360 6.54 6.57 6.48 130,520 670,500 -10.9
03/12/2020
6.54
 8,053,380 6.38 6.61 6.41 588,010 777,430 -3.8
02/12/2020
6.38
 7,098,230 6.28 6.43 6.27 1,091,110 421,160 13.2
01/12/2020
6.28
 8,794,040 6.23 6.28 6.09 600,850 276,670 6.3
30/11/2020
6.23
 6,728,330 6.27 6.35 6.22 364,900 354,900 0.2
27/11/2020
6.27
 4,608,770 6.20 6.28 6.20 514,120 62,970 8.7
26/11/2020
6.20
 5,344,370 6.22 6.25 6.10 220,990 372,370 -2.9
25/11/2020
6.22
 8,630,730 6.14 6.25 6.14 536,240 477,220 1.1
24/11/2020
6.14
 10,946,270 6.06 6.19 6.02 309,070 246,890 1.2
23/11/2020
6.06
 9,362,300 5.89 6.07 5.85 308,090 608,220 -5.6
20/11/2020
5.89
 6,053,890 5.97 5.99 5.86 230,680 200,160 0.5
19/11/2020
5.97
 5,201,760 5.96 6.02 5.93 622,860 471,350 2.8
18/11/2020
5.96
 7,510,860 5.91 6.02 5.89 141,370 295,450 -2.8

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