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) 		-1.99 -6.18% 570,631,400 -9,554,700 -309.6
28.10
32.38
29.65
2 tháng
(2025-10-20) 		-4.32 -12.49% 1,381,780,800 -68,090,800 -2,409.1
28.10
35.16
29.65
3 tháng
(2025-09-18) 		-5.99 -16.53% 2,154,650,800 -133,464,700 -5,020.5
28.10
37.75
29.65
6 tháng
(2025-06-20) 		8.93 41.90% 5,406,604,000 -70,980,353 -5,444.7
21.10
37.75
29.65
12 tháng
(2024-12-23) 		7.29 31.75% 7,919,747,600 -173,528,233 -7,587.5
18.30
37.75
29.65
24 tháng
(2023-12-28) 		7.37 32.20% 11,869,861,400 -238,740,490 -9,234.7
18.30
37.75
29.65
36 tháng
(2023-01-03) 		17.64 139.90% 17,012,662,000 -206,803,531 -8,756.5
12.18
37.75
29.65
60 tháng
(2021-01-12) 		16.44 118.97% 24,627,960,100 -216,133,586 -11,416.9
9.27
37.75
29.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2019
9.08
 2,304,530 8.86 9.10 8.89 738,190 35,750 20.2
01/03/2019
8.86
 1,042,520 8.77 8.86 8.77 317,110 125,980 5.4
28/02/2019
8.77
 2,286,310 8.88 8.96 8.72 1,257,030 393,290 24.2
27/02/2019
8.88
 1,240,270 8.96 8.99 8.88 600,710 56,810 15.4
26/02/2019
8.96
 2,864,370 8.99 9.02 8.85 1,414,710 127,220 36.6
25/02/2019
8.99
 3,266,350 8.88 9.05 8.94 1,581,610 204,880 39.4
22/02/2019
8.88
 3,132,140 8.77 8.89 8.71 1,476,840 148,310 37.4
21/02/2019
8.77
 2,871,900 8.64 8.77 8.64 1,543,270 94,390 40.2
20/02/2019
8.64
 2,300,940 8.56 8.67 8.56 798,360 224,760 15.8
19/02/2019
8.56
 3,414,120 8.52 8.69 8.52 359,190 254,610 2.8
18/02/2019
8.52
 1,754,600 8.44 8.56 8.47 463,900 481,290 -0.5
15/02/2019
8.44
 1,828,720 8.52 8.53 8.41 149,900 342,100 -5.2
14/02/2019
8.52
 1,420,580 8.55 8.58 8.50 611,550 204,840 11.1
13/02/2019
8.55
 2,327,970 8.53 8.64 8.53 1,049,410 785,230 7.2
12/02/2019
8.53
 3,517,680 8.45 8.64 8.42 847,660 15,610 22.6
11/02/2019
8.45
 1,946,520 8.20 8.45 8.23 636,670 12,150 16.6
01/02/2019
8.20
 985,310 8.20 8.23 8.14 327,960 170 8.6
31/01/2019
8.20
 1,569,170 8.17 8.33 8.12 899,280 532,150 9.6
30/01/2019
8.17
 971,710 8.23 8.23 8.17 672,440 523,190 3.9
29/01/2019
8.23
 1,011,500 8.19 8.23 8.12 648,950 338,730 8.1
28/01/2019
8.19
 1,266,510 8.23 8.28 8.16 372,540 76,500 7.7
25/01/2019
8.23
 2,422,010 8.03 8.27 8.03 804,030 523,240 7.4
24/01/2019
8.03
 1,224,550 8.00 8.11 8.01 201,150 415,030 -5.5
23/01/2019
8.00
 1,188,790 8.03 8.08 7.95 192,020 486,200 -7.5
22/01/2019
8.03
 1,156,270 8.05 8.14 8.03 196,360 291,670 -2.5
21/01/2019
8.05
 1,700,870 7.90 8.14 7.90 82,030 649,330 -14.5
18/01/2019
7.90
 1,521,200 7.92 7.97 7.83 218,040 590,520 -9.4
17/01/2019
7.92
 1,852,510 8.09 8.11 7.90 16,830 467,890 -11.5
16/01/2019
8.09
 1,467,160 8.17 8.20 8.06 81,110 606,930 -13.6
15/01/2019
8.17
 995,860 8.11 8.19 8.09 85,670 420,500 -8.7
14/01/2019
8.11
 776,770 8.22 8.23 8.11 11,300 241,200 -6.0
11/01/2019
8.22
 1,820,470 8.03 8.27 8.08 806,100 393,500 10.8
10/01/2019
8.03
 1,212,750 8.09 8.16 8.03 37,380 538,920 -12.9
09/01/2019
8.09
 1,650,530 8.08 8.20 8.08 78,290 855,200 -20.1
08/01/2019
8.08
 1,306,960 8.19 8.22 8.06 567,750 930,980 -9.3
07/01/2019
8.19
 735,500 8.17 8.42 8.19 73,560 213,340 -3.7
04/01/2019
8.17
 1,232,910 8.17 8.23 8.00 34,220 231,560 -5.1
03/01/2019
8.17
 1,672,220 8.33 8.33 8.09 240,620 65,800 4.6
02/01/2019
8.33
 1,216,350 8.38 8.45 8.25 47,910 28,020 0.5
28/12/2018
8.38
 1,071,830 8.49 8.52 8.36 461,580 0 12.4
27/12/2018
8.49
 1,206,330 8.38 8.63 8.49 286,990 75,640 5.8
26/12/2018
8.38
 1,110,080 8.44 8.52 8.36 576,690 477,440 2.7
25/12/2018
8.44
 2,802,250 8.49 8.49 8.11 600,940 191,960 10.8
24/12/2018
8.49
 2,087,580 8.75 8.80 8.45 564,340 355,050 5.6
21/12/2018
8.75
 1,345,330 8.85 8.85 8.75 108,580 946,190 -23.4
20/12/2018
8.85
 925,300 8.83 8.96 8.78 615,930 234,250 11.1
19/12/2018
8.83
 1,349,430 8.86 8.94 8.77 681,680 338,680 9.6
18/12/2018
8.86
 1,975,390 8.97 8.97 8.74 720,940 362,430 10.1
17/12/2018
8.97
 1,604,620 9.21 9.21 8.97 584,210 306,580 7.9
14/12/2018
9.21
 1,195,470 9.33 9.33 9.21 309,500 89,170 6.5
13/12/2018
9.33
 1,923,340 9.32 9.43 9.33 788,460 161,210 18.7
12/12/2018
9.32
 947,590 9.16 9.32 9.18 264,500 54,510 6.2
11/12/2018
9.16
 850,740 9.19 9.24 9.13 21,630 21,600 0
10/12/2018
9.19
 1,061,320 9.32 9.32 9.19 9,310 230,750 -6.5
07/12/2018
9.32
 2,214,580 9.24 9.40 9.27 139,980 448,240 -9.2
06/12/2018
9.24
 2,552,240 9.27 9.30 9.21 803,240 576,000 6.7
05/12/2018
9.27
 2,978,510 9.26 9.30 9.11 527,400 187,690 10.0
04/12/2018
9.26
 2,144,650 9.32 9.35 9.19 37,980 118,140 -2.4
03/12/2018
9.32
 3,666,920 8.96 9.32 9.11 545,860 442,600 3.0
30/11/2018
8.96
 1,080,940 8.89 8.96 8.85 367,400 145,980 6.3
29/11/2018
8.89
 2,115,370 8.86 9.04 8.88 728,170 28,560 20.0
28/11/2018
8.86
 1,561,150 8.78 8.86 8.72 274,400 8,890 7.4
27/11/2018
8.78
 1,626,230 8.74 8.86 8.74 609,500 4,710 17.0
26/11/2018
8.74
 1,112,650 8.77 8.78 8.71 211,110 183,550 0.8
23/11/2018
8.77
 1,364,180 9.00 9.00 8.77 117,530 192,050 -2.1
22/11/2018
9.00
 1,187,210 9.08 9.11 8.97 214,640 97,530 3.4
21/11/2018
9.08
 1,622,010 8.93 9.08 8.77 312,450 60,430 7.2
20/11/2018
8.93
 1,348,260 8.96 8.96 8.85 15,010 21,960 -0.2
19/11/2018
8.96
 2,127,510 8.71 8.96 8.77 34,040 17,180 0.5
16/11/2018
8.71
 1,419,440 8.67 8.80 8.64 51,650 109,400 -1.6
15/11/2018
8.67
 1,109,230 8.74 8.77 8.60 212,940 226,350 -0.4
14/11/2018
8.74
 1,152,590 8.75 8.86 8.60 380,240 41,600 9.4
13/11/2018
8.75
 1,201,380 8.89 8.89 8.64 105,020 109,680 -0.1
12/11/2018
8.89
 1,881,680 8.74 8.89 8.58 700,300 416,170 7.9
09/11/2018
8.74
 1,537,960 9.00 9.00 8.74 286,230 310 8.1
08/11/2018
9.00
 1,772,080 8.96 9.11 9.00 588,460 7,600 16.7
07/11/2018
8.96
 1,878,310 8.99 9.04 8.82 317,230 61,140 7.2
06/11/2018
8.99
 2,015,480 9.08 9.18 8.99 925,540 272,500 18.9
05/11/2018
9.08
 1,836,910 9.05 9.15 8.89 965,330 320,780 18.2
02/11/2018
9.05
 3,357,100 8.80 9.11 8.83 482,430 1,046,590 -16.1
01/11/2018
8.80
 2,372,190 9.00 9.05 8.78 1,039,630 1,014,920 0.8
31/10/2018
9.00
 2,418,880 8.64 9.05 8.75 305,480 810,090 -14.4
30/10/2018
8.64
 1,967,410 8.61 8.85 8.53 932,770 896,360 1.1
29/10/2018
8.61
 1,971,190 8.66 8.66 8.52 568,150 236,500 9.1
26/10/2018
8.66
 2,485,300 8.80 8.96 8.66 734,330 295,970 12.3
25/10/2018
8.80
 4,115,970 8.89 8.89 8.33 1,754,320 369,880 38.4
24/10/2018
8.89
 4,276,680 9.11 9.22 8.89 808,510 43,250 22.0
23/10/2018
9.11
 4,487,910 9.43 9.43 8.97 1,199,710 765,400 12.6
22/10/2018
9.43
 2,307,270 9.48 9.65 9.43 439,340 614,020 -5.3
19/10/2018
9.48
 2,307,550 9.55 9.59 9.33 361,580 128,820 7.0
18/10/2018
9.55
 2,044,470 9.68 9.68 9.52 753,580 21,660 22.3
17/10/2018
9.68
 2,565,980 9.54 9.73 9.62 361,320 238,180 3.8
16/10/2018
9.54
 2,143,320 9.52 9.59 9.43 142,660 720,170 -17.5
15/10/2018
9.52
 1,845,760 9.73 9.73 9.48 933,350 234,870 21.3
12/10/2018
9.73
 4,954,220 9.54 9.77 9.26 1,042,750 285,080 23.3
11/10/2018
9.54
 9,927,880 10.25 10.25 9.54 757,340 640,480 3.5
10/10/2018
10.25
 2,429,860 10.26 10.31 10.06 222,700 656,290 -14.0
09/10/2018
10.26
 1,334,060 10.23 10.31 10.20 180,760 16,910 5.3
08/10/2018
10.23
 2,493,570 10.25 10.32 10.10 386,870 245,180 4.6
05/10/2018
10.25
 3,497,780 10.47 10.47 10.25 550,330 25,510 17.3

Chính sách bảo mật | Điều khoản sử dụng |