CTCP Chứng khoán SSI (ssi)

20.30
1.15
(6.01%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
10.82
 7,606,900 10.88 10.93 10.75 0 0 0
19/03/2021
10.78
 11,156,300 10.72 11.01 10.72 0 0 0
18/03/2021
10.78
 7,073,300 10.75 10.85 10.69 0 0 0
17/03/2021
10.56
 7,522,500 10.51 10.65 10.48 0 0 0
16/03/2021
10.59
 12,975,900 10.75 10.75 10.49 0 0 0
15/03/2021
10.75
 7,094,400 10.85 10.91 10.75 0 0 0
12/03/2021
10.85
 6,189,600 10.99 11.04 10.82 0 0 0
11/03/2021
10.99
 10,817,400 10.88 11.11 10.78 0 0 0
10/03/2021
10.72
 10,935,600 10.62 10.77 10.46 0 0 0
09/03/2021
10.70
 10,483,300 10.78 10.86 10.61 0 0 0
08/03/2021
10.86
 10,821,800 11.06 11.16 10.80 0 0 0
05/03/2021
10.83
 14,142,300 10.69 10.83 10.52 0 0 0
04/03/2021
10.83
 15,631,000 11.32 11.32 10.69 0 0 0
03/03/2021
11.29
 9,827,100 11.25 11.37 11.20 0 0 0
02/03/2021
11.35
 12,530,900 11.50 11.50 11.22 0 0 0
01/03/2021
11.33
 19,294,900 10.88 11.37 10.78 0 0 0
26/02/2021
10.75
 13,946,600 10.59 10.82 10.56 0 0 0
25/02/2021
10.83
 11,141,000 10.91 10.93 10.65 0 0 0
24/02/2021
10.83
 14,635,500 11.11 11.16 10.69 0 0 0
23/02/2021
10.88
 15,568,700 10.67 10.99 10.57 0 0 0
22/02/2021
10.64
 13,412,000 10.73 10.93 10.59 0 0 0
19/02/2021
10.73
 11,921,100 10.59 10.88 10.59 0 0 0
18/02/2021
10.78
 14,644,800 10.85 10.93 10.61 0 0 0
17/02/2021
10.86
 11,244,000 10.52 10.88 10.43 0 0 0
09/02/2021
10.28
 15,890,800 10.28 10.33 9.59 0 0 0
08/02/2021
9.91
 21,430,000 9.91 10.61 9.59 0 0 0
05/02/2021
10.20
 12,415,200 9.65 10.20 9.63 0 0 0
04/02/2021
9.62
 12,070,400 9.62 9.91 9.46 0 0 0
03/02/2021
9.62
 14,370,500 9.23 9.62 9.07 0 0 0
02/02/2021
9.00
 11,603,300 8.65 9.07 8.32 0 0 0
01/02/2021
8.68
 15,664,500 9.33 9.55 8.68 0 0 0
29/01/2021
9.33
 14,006,900 8.42 9.60 8.42 0 0 0
28/01/2021
8.99
 18,067,700 8.99 9.15 8.99 0 0 0
27/01/2021
9.65
 14,058,600 10.07 10.36 9.65 0 0 0
26/01/2021
10.36
 10,631,800 10.83 10.88 10.23 0 0 0
25/01/2021
10.91
 12,151,400 10.75 11.19 10.65 0 0 0
22/01/2021
10.93
 11,501,200 11.11 11.24 10.82 0 0 0
21/01/2021
11.19
 13,084,500 10.82 11.33 10.69 0 0 0
20/01/2021
10.78
 14,483,300 11.07 11.17 10.22 0 0 0
19/01/2021
10.95
 19,694,000 11.59 11.77 10.95 0 0 0
18/01/2021
11.75
 11,612,500 11.97 11.97 11.67 0 0 0
15/01/2021
11.97
 14,649,600 11.59 12.06 11.48 0 0 0
14/01/2021
11.45
 22,844,000 10.85 11.59 10.69 0 0 0
13/01/2021
10.85
 9,755,200 11.17 11.17 10.82 0 0 0
12/01/2021
11.04
 16,390,400 10.75 11.17 10.52 0 0 0
11/01/2021
10.86
 13,473,300 11.04 11.07 10.70 0 0 0
08/01/2021
11.06
 11,401,100 11.30 11.30 10.86 0 0 0
07/01/2021
11.14
 13,783,700 11.17 11.20 10.86 0 0 0
06/01/2021
11.01
 10,370,000 11.07 11.32 10.69 0 0 0
05/01/2021
10.93
 8,624,800 10.77 11.04 10.72 0 0 0
04/01/2021
10.95
 9,011,500 11.17 11.20 10.95 0 0 0
31/12/2020
10.72
 9,645,420 10.20 10.83 10.18 0 0 0
30/12/2020
10.20
 10,530,310 10.20 10.35 10.04 0 0 0
29/12/2020
10.27
 11,912,020 10.20 10.41 10.07 0 0 0
28/12/2020
10.36
 12,578,470 10.27 10.44 10.07 0 0 0
25/12/2020
9.81
 16,010,740 9.07 9.81 8.95 0 0 0
24/12/2020
9.18
 15,882,040 9.29 9.33 8.68 0 0 0
23/12/2020
9.33
 13,975,960 9.50 9.52 9.23 0 0 0
22/12/2020
9.59
 12,607,350 9.39 9.70 9.21 0 0 0
21/12/2020
9.28
 14,052,330 8.87 9.28 8.81 0 0 0
18/12/2020
8.68
 14,808,270 8.23 8.68 8.14 0 0 0
17/12/2020
8.11
 13,209,050 8.03 8.29 7.97 0 0 0
16/12/2020
8.11
 14,443,400 8.29 8.35 8.10 0 0 0
15/12/2020
8.26
 15,342,550 8.03 8.45 8.03 0 0 0
14/12/2020
8.14
 11,829,490 7.80 8.14 7.77 0 0 0
11/12/2020
7.63
 9,023,250 7.38 7.63 7.30 0 0 0
10/12/2020
7.38
 9,858,070 7.35 7.53 7.25 0 0 0
09/12/2020
7.35
 13,762,100 7.19 7.51 7.19 0 0 0
08/12/2020
7.09
 11,532,900 6.69 7.11 6.69 0 0 0
07/12/2020
6.65
 7,082,510 6.65 6.67 6.56 0 0 0
04/12/2020
6.49
 6,343,360 6.54 6.57 6.48 0 0 0
03/12/2020
6.54
 8,053,380 6.44 6.61 6.41 0 0 0
02/12/2020
6.38
 7,098,230 6.28 6.43 6.27 0 0 0
01/12/2020
6.28
 8,794,040 6.09 6.28 6.09 0 0 0
30/11/2020
6.23
 6,728,330 6.28 6.35 6.22 0 0 0
27/11/2020
6.27
 4,608,770 6.20 6.28 6.20 0 0 0
26/11/2020
6.20
 5,344,370 6.20 6.25 6.10 0 0 0
25/11/2020
6.22
 8,630,730 6.22 6.25 6.14 0 0 0
24/11/2020
6.14
 10,946,270 6.09 6.19 6.02 0 0 0
23/11/2020
6.06
 9,362,300 5.89 6.07 5.85 0 0 0
20/11/2020
5.89
 6,053,890 5.97 5.99 5.86 0 0 0
19/11/2020
5.97
 5,201,760 6.01 6.02 5.93 0 0 0
18/11/2020
5.96
 7,510,860 5.93 6.02 5.89 0 0 0
17/11/2020
5.91
 8,582,800 5.78 5.91 5.72 0 0 0
16/11/2020
5.73
 6,268,580 5.83 5.86 5.73 0 0 0
13/11/2020
5.76
 4,197,980 5.70 5.76 5.65 0 0 0
12/11/2020
5.67
 3,643,040 5.70 5.73 5.65 0 0 0
11/11/2020
5.67
 4,848,370 5.76 5.80 5.67 0 0 0
10/11/2020
5.73
 8,816,320 5.75 5.85 5.70 0 0 0
09/11/2020
5.67
 3,963,600 5.59 5.70 5.59 0 0 0
06/11/2020
5.55
 1,527,160 5.59 5.62 5.52 0 0 0
05/11/2020
5.59
 2,486,250 5.63 5.68 5.59 0 0 0
04/11/2020
5.67
 4,575,940 5.63 5.68 5.59 0 0 0
03/11/2020
5.62
 3,118,820 5.59 5.63 5.57 0 0 0
02/11/2020
5.55
 1,678,320 5.54 5.55 5.47 0 0 0
30/10/2020
5.54
 3,028,990 5.54 5.55 5.41 0 0 0
29/10/2020
5.54
 4,799,470 5.34 5.54 5.33 0 0 0
28/10/2020
5.41
 5,918,990 5.54 5.59 5.34 0 0 0
27/10/2020
5.57
 5,449,930 5.67 5.72 5.57 0 0 0
26/10/2020
5.70
 4,731,880 5.80 5.86 5.70 0 0 0

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