CTCP Chứng khoán SSI (ssi)

29.65
-0.60
(-1.98%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
5.43
 5,857,120 5.35 5.58 5.28 138,810 275,510 -1.9
13/05/2020
5.35
 5,490,540 5.41 5.45 5.22 105,420 277,360 -2.4
12/05/2020
5.41
 3,956,090 5.39 5.47 5.26 114,250 449,760 -4.7
11/05/2020
5.39
 6,209,600 5.14 5.39 5.20 563,230 292,520 3.8
08/05/2020
5.14
 7,919,390 5.03 5.26 5.03 312,460 677,620 -4.9
07/05/2020
5.03
 2,332,040 4.93 5.03 4.91 151,080 533,800 -4.9
06/05/2020
4.93
 1,675,700 4.82 4.95 4.84 291,390 583,180 -3.7
05/05/2020
4.82
 1,667,710 4.84 4.91 4.80 9,840 643,290 -8.0
04/05/2020
4.84
 2,180,310 4.95 4.95 4.84 25,310 1,117,250 -14.0
29/04/2020
4.95
 1,454,150 4.93 4.99 4.91 355,870 364,180 -0.1
28/04/2020
4.93
 2,587,110 4.99 4.99 4.88 155,710 341,910 -2.4
27/04/2020
4.99
 2,112,890 5.05 5.08 4.97 93,410 298,430 -2.7
24/04/2020
5.05
 1,507,530 5.07 5.08 4.97 89,340 375,060 -3.8
23/04/2020
5.07
 2,594,810 5.07 5.26 5.07 91,350 377,850 -3.8
22/04/2020
5.07
 3,435,210 4.89 5.12 4.76 317,450 291,920 0.3
21/04/2020
4.89
 4,437,860 5.22 5.22 4.86 102,430 765,060 -8.6
20/04/2020
5.22
 3,326,260 5.18 5.26 5.12 430,280 142,450 3.9
17/04/2020
5.18
 3,936,040 5.08 5.26 5.12 218,600 332,250 -1.5
16/04/2020
5.08
 2,603,060 5.08 5.16 4.99 597,340 337,010 3.5
15/04/2020
5.08
 3,075,990 5.03 5.12 5.03 69,030 291,010 -3.0
14/04/2020
5.03
 3,902,110 5.01 5.03 4.86 250,320 196,360 0.7
13/04/2020
5.01
 3,573,400 5.07 5.10 4.95 238,370 81,500 2.1
10/04/2020
5.07
 3,233,820 5.03 5.18 4.95 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
5.03
 5,507,100 4.71 5.03 4.93 237,930 1,101,410 -11.4
08/04/2020
4.71
 4,091,610 4.65 4.76 4.47 271,910 254,790 0.3
07/04/2020
4.65
 6,377,610 4.65 4.78 4.60 227,080 1,471,030 -17.6
06/04/2020
4.65
 5,473,010 4.35 4.65 4.53 105,350 200,330 -1.3
03/04/2020
4.35
 4,544,530 4.07 4.35 4.20 228,680 595,830 -4.8
01/04/2020
4.07
 3,715,270 3.81 4.07 3.81 154,400 454,950 -3.7
31/03/2020
3.81
 1,680,730 3.78 3.92 3.64 128,220 98,450 0.3
30/03/2020
3.78
 2,427,550 4.05 4.05 3.78 95,290 108,520 -0.2
27/03/2020
4.05
 2,469,460 4.25 4.28 4.05 205,560 22,000 2.3
26/03/2020
4.25
 1,256,940 4.38 4.38 4.24 241,550 122,000 1.6
25/03/2020
4.38
 2,376,040 4.10 4.38 4.19 220,940 222,240 0.0
24/03/2020
4.10
 3,009,990 4.24 4.27 4.01 84,530 1,251,930 -14.8
23/03/2020
4.24
 3,296,350 4.55 4.55 4.24 91,790 192,520 -1.3
20/03/2020
4.55
 2,868,770 4.50 4.61 4.47 933,260 1,129,650 -2.6
19/03/2020
4.50
 2,568,540 4.50 4.56 4.37 360,320 901,600 -7.4
18/03/2020
4.50
 3,190,370 4.66 4.73 4.47 239,530 1,751,410 -20.9
17/03/2020
4.66
 4,834,780 4.37 4.66 4.20 443,920 1,569,940 -16.0
16/03/2020
4.37
 2,897,920 4.37 4.47 4.33 1,850,060 2,451,380 -8.0
13/03/2020
4.37
 4,484,960 4.45 4.51 4.17 102,650 1,994,970 -24.6
12/03/2020
4.45
 4,606,030 4.76 4.76 4.43 136,860 318,860 -2.5
11/03/2020
4.76
 3,614,130 5.11 5.20 4.76 176,010 542,530 -5.6
10/03/2020
5.11
 3,374,030 5.11 5.14 4.89 313,490 1,127,590 -12.4
09/03/2020
5.11
 3,576,610 5.48 5.48 5.11 120,810 203,290 -1.3
06/03/2020
5.48
 1,362,870 5.52 5.52 5.40 410,170 447,820 -0.6
05/03/2020
5.52
 3,298,460 5.34 5.57 5.40 464,770 101,330 6.1
04/03/2020
5.34
 2,852,970 5.24 5.40 5.22 42,210 248,400 -3.3
03/03/2020
5.24
 2,088,500 5.19 5.34 5.24 38,020 744,690 -11.3
02/03/2020
5.19
 2,114,140 5.22 5.29 5.17 164,350 1,106,840 -14.9
28/02/2020
5.22
 1,987,700 5.42 5.42 5.19 558,330 882,030 -5.2
27/02/2020
5.42
 1,490,420 5.29 5.42 5.24 457,990 501,090 -0.6
26/02/2020
5.29
 1,038,320 5.38 5.48 5.22 85,110 300,570 -3.5
25/02/2020
5.38
 1,693,240 5.34 5.40 5.20 113,910 145,730 -0.5
24/02/2020
5.34
 3,482,920 5.73 5.73 5.34 447,950 476,480 -0.4
21/02/2020
5.73
 1,197,860 5.78 5.80 5.73 247,020 194,510 0.9
20/02/2020
5.78
 1,664,520 5.78 5.86 5.75 87,120 237,100 -2.6
19/02/2020
5.78
 1,668,460 5.76 5.80 5.73 309,960 238,480 1.3
18/02/2020
5.76
 1,478,110 5.80 5.81 5.71 121,760 577,270 -8.0
17/02/2020
5.80
 1,955,060 5.84 5.89 5.80 182,790 582,690 -7.1
14/02/2020
5.84
 1,102,790 5.78 5.86 5.75 100,770 8,650 1.6
13/02/2020
5.78
 1,264,660 5.84 5.84 5.76 79,060 83,540 -0.1
12/02/2020
5.84
 2,789,960 5.73 5.84 5.75 84,680 206,730 -2.2
11/02/2020
5.73
 1,521,880 5.76 5.78 5.71 312,290 202,610 1.9
10/02/2020
5.76
 775,620 5.81 5.81 5.52 231,470 39,900 3.3
07/02/2020
5.81
 2,561,750 5.81 5.89 5.75 330,120 156,860 3.1
06/02/2020
5.81
 2,870,780 5.57 5.81 5.55 495,790 679,670 -3.1
05/02/2020
5.57
 2,164,080 5.58 5.66 5.55 145,030 680,030 -9.1
04/02/2020
5.58
 1,782,240 5.60 5.66 5.52 285,540 292,520 -0.1
03/02/2020
5.60
 3,144,570 5.81 5.81 5.42 520,330 540,280 -0.3
31/01/2020
5.81
 4,457,280 6.07 6.07 5.66 201,620 485,400 -5.1
30/01/2020
6.07
 2,412,920 6.34 6.34 5.94 253,830 291,970 -0.7
22/01/2020
6.34
 1,729,500 6.32 6.37 6.29 411,410 502,900 -1.8
21/01/2020
6.32
 1,541,100 6.32 6.39 6.25 139,120 14,170 2.4
20/01/2020
6.32
 1,288,010 6.32 6.32 6.24 261,570 55,470 3.9
17/01/2020
6.32
 2,832,740 6.27 6.40 6.24 1,254,540 523,910 14.1
16/01/2020
6.27
 2,384,770 6.04 6.27 6.04 246,530 24,880 4.2
15/01/2020
6.04
 830,260 6.04 6.06 6.01 59,750 3,360 1.0
14/01/2020
6.04
 1,066,740 6.01 6.06 5.99 173,190 16,600 2.9
13/01/2020
6.01
 1,125,380 6.01 6.07 5.98 97,500 32,350 1.2
10/01/2020
6.01
 2,067,400 5.89 6.02 5.88 230,440 332,790 -1.8
09/01/2020
5.89
 1,149,130 5.83 5.93 5.86 190,370 639,510 -8.1
08/01/2020
5.83
 2,622,960 5.99 5.99 5.76 430,470 302,100 2.3
07/01/2020
5.99
 643,090 5.98 6.01 5.96 75,890 158,800 -1.5
06/01/2020
5.98
 1,348,120 5.99 6.01 5.93 470,060 172,850 5.4
03/01/2020
5.99
 703,890 6.04 6.11 5.96 87,590 103,830 -0.3
02/01/2020
6.04
 991,450 5.93 6.04 5.93 214,340 131,850 1.5
31/12/2019
5.93
 1,060,150 5.96 5.98 5.93 13,530 320,960 -5.6
30/12/2019
5.96
 1,089,430 5.94 6.06 5.94 217,940 374,930 -2.9
27/12/2019
5.94
 1,253,730 5.99 5.99 5.93 184,040 304,600 -2.2
26/12/2019
5.99
 712,470 5.98 6.01 5.94 181,760 83,170 1.8
25/12/2019
5.98
 915,210 6.02 6.02 5.96 3,590 167,120 -3.0
24/12/2019
6.02
 879,570 6.02 6.06 5.98 86,480 104,500 -0.3
23/12/2019
6.02
 1,083,840 6.01 6.07 6.01 36,170 425,920 -7.2
20/12/2019
6.01
 1,297,840 5.94 6.06 5.94 329,430 610,050 -5.1
19/12/2019
5.94
 992,680 6.04 6.11 5.94 291,990 379,220 -1.6
18/12/2019
6.04
 1,375,490 6.12 6.19 6.04 373,930 628,730 -4.7
17/12/2019
6.12
 1,565,970 6.25 6.29 6.12 399,820 751,110 -6.6
16/12/2019
6.25
 826,290 6.30 6.34 6.24 276,500 494,740 -4.2

Chính sách bảo mật | Điều khoản sử dụng |