CTCP Chứng khoán SSI (ssi)

20.40
1.25
(6.53%)
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)
04/06/2020
4.78
 9,360,040 4.70 4.86 4.70 0 0 0
03/06/2020
4.63
 3,251,400 4.60 4.63 4.57 0 0 0
02/06/2020
4.58
 6,106,810 4.66 4.67 4.57 0 0 0
01/06/2020
4.63
 4,455,460 4.54 4.66 4.52 0 0 0
29/05/2020
4.51
 3,573,780 4.51 4.54 4.46 0 0 0
28/05/2020
4.52
 4,876,490 4.54 4.60 4.51 0 0 0
27/05/2020
4.54
 7,938,010 4.72 4.73 4.54 0 0 0
26/05/2020
4.67
 8,120,570 4.48 4.69 4.46 0 0 0
25/05/2020
4.43
 6,022,830 4.38 4.44 4.35 0 0 0
22/05/2020
4.35
 7,455,010 4.32 4.48 4.29 0 0 0
21/05/2020
4.37
 3,314,490 4.40 4.41 4.32 0 0 0
20/05/2020
4.35
 2,577,550 4.34 4.38 4.32 0 0 0
19/05/2020
4.35
 6,873,020 4.41 4.44 4.32 0 0 0
18/05/2020
4.31
 2,313,840 4.25 4.32 4.22 0 0 0
15/05/2020
4.25
 3,732,360 4.37 4.40 4.23 0 0 0
14/05/2020
4.34
 5,857,120 4.22 4.46 4.22 0 0 0
13/05/2020
4.28
 5,490,540 4.26 4.35 4.17 0 0 0
12/05/2020
4.32
 3,956,090 4.26 4.37 4.20 0 0 0
11/05/2020
4.31
 6,209,600 4.31 4.31 4.16 0 0 0
08/05/2020
4.11
 7,919,390 4.02 4.20 4.02 0 0 0
07/05/2020
4.02
 2,332,040 3.94 4.02 3.93 0 0 0
06/05/2020
3.94
 1,675,700 3.88 3.96 3.87 0 0 0
05/05/2020
3.85
 1,667,710 3.87 3.93 3.84 0 0 0
04/05/2020
3.87
 2,180,310 3.93 3.96 3.87 0 0 0
29/04/2020
3.96
 1,454,150 3.96 3.99 3.93 0 0 0
28/04/2020
3.94
 2,587,110 3.99 3.99 3.90 0 0 0
27/04/2020
3.99
 2,112,890 4.06 4.06 3.97 0 0 0
24/04/2020
4.03
 1,507,530 4.03 4.06 3.97 0 0 0
23/04/2020
4.05
 2,594,810 4.11 4.20 4.05 0 0 0
22/04/2020
4.05
 3,435,210 3.81 4.09 3.81 0 0 0
21/04/2020
3.91
 4,437,860 4.05 4.09 3.88 0 0 0
20/04/2020
4.17
 3,326,260 4.16 4.20 4.09 0 0 0
17/04/2020
4.14
 3,936,040 4.11 4.20 4.09 0 0 0
16/04/2020
4.06
 2,603,060 4.02 4.13 3.99 0 0 0
15/04/2020
4.06
 3,075,990 4.05 4.09 4.02 0 0 0
14/04/2020
4.02
 3,902,110 3.97 4.02 3.88 0 0 0
13/04/2020
4.00
 3,573,400 4.00 4.08 3.96 0 0 0
10/04/2020
4.05
 3,233,820 4.05 4.14 3.96 0 0 0
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
4.02
 5,507,100 3.96 4.02 3.94 0 0 0
08/04/2020
3.77
 4,091,610 3.65 3.81 3.57 0 0 0
07/04/2020
3.71
 6,377,610 3.81 3.82 3.67 0 0 0
06/04/2020
3.71
 5,473,010 3.66 3.71 3.62 0 0 0
03/04/2020
3.48
 4,544,530 3.39 3.48 3.36 0 0 0
01/04/2020
3.25
 3,715,270 3.04 3.25 3.04 0 0 0
31/03/2020
3.04
 1,680,730 3.06 3.14 2.91 0 0 0
30/03/2020
3.02
 2,427,550 3.12 3.12 3.02 0 0 0
27/03/2020
3.24
 2,469,460 3.41 3.42 3.24 0 0 0
26/03/2020
3.40
 1,256,940 3.46 3.48 3.39 0 0 0
25/03/2020
3.50
 2,376,040 3.41 3.50 3.35 0 0 0
24/03/2020
3.28
 3,009,990 3.40 3.41 3.20 0 0 0
23/03/2020
3.39
 3,296,350 3.46 3.52 3.39 0 0 0
20/03/2020
3.63
 2,868,770 3.67 3.69 3.57 0 0 0
19/03/2020
3.60
 2,568,540 3.52 3.65 3.49 0 0 0
18/03/2020
3.60
 3,190,370 3.78 3.78 3.57 0 0 0
17/03/2020
3.73
 4,834,780 3.73 3.73 3.36 0 0 0
16/03/2020
3.49
 2,897,920 3.54 3.57 3.46 0 0 0
13/03/2020
3.49
 4,484,960 3.33 3.61 3.33 0 0 0
12/03/2020
3.56
 4,606,030 3.62 3.67 3.54 0 0 0
11/03/2020
3.81
 3,614,130 4.16 4.16 3.81 0 0 0
10/03/2020
4.08
 3,374,030 3.91 4.11 3.91 0 0 0
09/03/2020
4.08
 3,576,610 4.08 4.15 4.08 0 0 0
06/03/2020
4.38
 1,362,870 4.40 4.40 4.32 0 0 0
05/03/2020
4.41
 3,298,460 4.34 4.45 4.32 0 0 0
04/03/2020
4.26
 2,852,970 4.20 4.32 4.17 0 0 0
03/03/2020
4.19
 2,088,500 4.23 4.26 4.19 0 0 0
02/03/2020
4.15
 2,114,140 4.21 4.23 4.13 0 0 0
28/02/2020
4.17
 1,987,700 4.24 4.25 4.15 0 0 0
27/02/2020
4.33
 1,490,420 4.20 4.33 4.19 0 0 0
26/02/2020
4.23
 1,038,320 4.20 4.38 4.17 0 0 0
25/02/2020
4.30
 1,693,240 4.16 4.32 4.16 0 0 0
24/02/2020
4.26
 3,482,920 4.47 4.50 4.26 0 0 0
21/02/2020
4.58
 1,197,860 4.62 4.63 4.58 0 0 0
20/02/2020
4.62
 1,664,520 4.65 4.68 4.59 0 0 0
19/02/2020
4.62
 1,668,460 4.62 4.63 4.58 0 0 0
18/02/2020
4.61
 1,478,110 4.63 4.65 4.57 0 0 0
17/02/2020
4.63
 1,955,060 4.67 4.71 4.63 0 0 0
14/02/2020
4.67
 1,102,790 4.62 4.68 4.59 0 0 0
13/02/2020
4.62
 1,264,660 4.62 4.65 4.61 0 0 0
12/02/2020
4.67
 2,789,960 4.59 4.67 4.59 0 0 0
11/02/2020
4.58
 1,521,880 4.61 4.62 4.57 0 0 0
10/02/2020
4.61
 775,620 4.51 4.62 4.41 0 0 0
07/02/2020
4.65
 2,561,750 4.65 4.71 4.59 0 0 0
06/02/2020
4.65
 2,870,780 4.46 4.65 4.44 0 0 0
05/02/2020
4.45
 2,164,080 4.49 4.53 4.44 0 0 0
04/02/2020
4.46
 1,782,240 4.49 4.53 4.41 0 0 0
03/02/2020
4.47
 3,144,570 4.47 4.49 4.33 0 0 0
31/01/2020
4.65
 4,457,280 4.75 4.80 4.53 0 0 0
30/01/2020
4.86
 2,412,920 4.97 4.97 4.75 0 0 0
22/01/2020
5.07
 1,729,500 5.05 5.09 5.03 0 0 0
21/01/2020
5.05
 1,541,100 5.01 5.10 5.00 0 0 0
20/01/2020
5.05
 1,288,010 5.05 5.05 4.99 0 0 0
17/01/2020
5.05
 2,832,740 5.04 5.12 4.99 0 0 0
16/01/2020
5.01
 2,384,770 4.83 5.01 4.83 0 0 0
15/01/2020
4.83
 830,260 4.84 4.84 4.80 0 0 0
14/01/2020
4.83
 1,066,740 4.80 4.84 4.79 0 0 0
13/01/2020
4.80
 1,125,380 4.78 4.86 4.78 0 0 0
10/01/2020
4.80
 2,067,400 4.72 4.82 4.70 0 0 0
09/01/2020
4.71
 1,149,130 4.71 4.74 4.68 0 0 0
08/01/2020
4.66
 2,622,960 4.74 4.75 4.61 0 0 0
07/01/2020
4.79
 643,090 4.78 4.80 4.76 0 0 0

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