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)
10/09/2019
5.20
 1,105,140 5.25 5.33 5.20 82,340 158,860 -1.6
09/09/2019
5.25
 864,150 5.30 5.30 5.23 48,030 231,120 -3.8
06/09/2019
5.30
 472,420 5.35 5.36 5.30 154,210 190,520 -0.8
05/09/2019
5.35
 733,580 5.38 5.41 5.33 18,710 469,040 -9.6
04/09/2019
5.38
 622,780 5.39 5.39 5.31 134,590 154,960 -0.4
03/09/2019
5.39
 544,160 5.40 5.40 5.31 462,360 529,910 -1.4
30/08/2019
5.40
 713,630 5.31 5.41 5.35 94,310 3,280 2.0
29/08/2019
5.31
 822,670 5.36 5.38 5.30 99,890 352,180 -5.3
28/08/2019
5.36
 491,400 5.38 5.41 5.35 80,380 54,950 0.5
27/08/2019
5.38
 1,251,600 5.43 5.48 5.36 39,010 513,450 -10.2
26/08/2019
5.43
 1,704,370 5.60 5.60 5.40 23,320 646,500 -13.5
23/08/2019
5.60
 866,610 5.63 5.63 5.55 330 76,050 -1.7
22/08/2019
5.63
 986,320 5.65 5.69 5.60 5,190 388,520 -8.6
21/08/2019
5.65
 2,260,760 5.55 5.65 5.51 1,900 213,510 -4.7
20/08/2019
5.55
 1,288,750 5.58 5.63 5.54 47,720 82,310 -0.8
19/08/2019
5.58
 848,650 5.59 5.67 5.53 4,500 127,640 -2.7
16/08/2019
5.59
 2,483,530 5.49 5.73 5.45 167,970 159,310 0.2
15/08/2019
5.49
 2,236,500 5.48 5.49 5.30 189,540 481,050 -6.2
14/08/2019
5.48
 1,374,140 5.49 5.54 5.46 124,780 600,560 -10.4
13/08/2019
5.49
 1,114,110 5.56 5.56 5.43 124,400 198,550 -1.6
12/08/2019
5.56
 1,074,610 5.53 5.59 5.48 71,730 146,840 -1.6
09/08/2019
5.53
 2,182,560 5.33 5.58 5.40 105,560 414,190 -6.7
08/08/2019
5.33
 2,568,910 5.33 5.45 5.21 217,690 1,262,330 -22.1
07/08/2019
5.33
 1,813,960 5.44 5.53 5.31 91,830 726,570 -13.6
06/08/2019
5.44
 1,915,860 5.60 5.60 5.40 238,810 432,010 -4.2
05/08/2019
5.60
 1,436,440 5.79 5.79 5.60 77,930 143,370 -1.5
02/08/2019
5.79
 933,330 5.85 5.85 5.73 213,940 4,100 4.8
01/08/2019
5.85
 437,780 5.83 5.89 5.80 81,370 24,600 1.3
31/07/2019
5.83
 1,509,590 5.87 5.87 5.75 238,620 243,510 -0.1
30/07/2019
5.87
 1,418,550 6.05 6.12 5.87 119,240 109,480 0.2
29/07/2019
6.05
 598,420 6.13 6.16 6.05 34,220 4,500 0.7
26/07/2019
6.13
 952,890 6.12 6.17 6.07 41,980 38,240 0.1
25/07/2019
6.12
 1,758,090 6.21 6.23 6.10 63,960 274,710 -5.2
24/07/2019
6.21
 1,523,410 6.31 6.34 6.19 133,030 16,340 2.9
23/07/2019
6.31
 813,110 6.29 6.34 6.28 216,460 65,190 3.8
22/07/2019
6.29
 1,822,990 6.43 6.43 6.26 95,550 95,880 0.0
19/07/2019
6.43
 1,471,210 6.42 6.48 6.42 81,540 129,550 -1.2
18/07/2019
6.42
 1,284,250 6.48 6.48 6.41 33,530 146,460 -2.9
17/07/2019
6.48
 3,708,060 6.28 6.51 6.28 49,530 88,530 -1.0
16/07/2019
6.28
 882,190 6.28 6.31 6.27 190,660 130 4.8
15/07/2019
6.28
 763,410 6.29 6.29 6.26 48,560 15,480 0.8
12/07/2019
6.29
 1,156,910 6.31 6.37 6.28 95,830 98,970 -0.1
11/07/2019
6.31
 876,130 6.26 6.32 6.28 62,380 8,800 1.3
10/07/2019
6.26
 939,180 6.29 6.34 6.26 48,430 91,700 -1.1
09/07/2019
6.29
 999,090 6.31 6.32 6.24 128,890 50,002 2.0
08/07/2019
6.31
 984,550 6.37 6.37 6.28 77,960 50,000 0.7
05/07/2019
6.37
 1,942,740 6.33 6.41 6.33 742,930 116,930 15.9
04/07/2019
6.33
 1,885,770 6.24 6.36 6.22 55,990 209,100 -3.8
03/07/2019
6.24
 477,000 6.22 6.26 6.21 51,580 144,880 -2.3
02/07/2019
6.22
 524,290 6.28 6.29 6.21 23,880 113,000 -2.2
01/07/2019
6.28
 952,870 6.23 6.31 6.23 190,110 176,112 0.4
28/06/2019
6.23
 611,860 6.18 6.23 6.17 399,670 84,990 7.8
27/06/2019
6.18
 1,492,290 6.23 6.23 6.16 424,670 74,890 8.6
26/06/2019
6.23
 1,087,470 6.24 6.27 6.22 463,190 251,410 5.3
25/06/2019
6.24
 714,250 6.26 6.28 6.22 438,440 320,760 2.9
24/06/2019
6.26
 1,910,480 6.31 6.34 6.21 751,190 1,219,440 -11.7
21/06/2019
6.31
 1,781,100 6.31 6.38 6.31 497,790 969,820 -11.8
20/06/2019
6.31
 1,391,800 6.23 6.34 6.23 397,500 336,110 1.5
19/06/2019
6.23
 657,740 6.14 6.24 6.18 392,360 69,580 8.0
18/06/2019
6.14
 913,790 6.18 6.21 6.14 28,700 50,610 -0.5
17/06/2019
6.18
 601,620 6.23 6.26 6.18 89,020 89,820 0.0
14/06/2019
6.23
 394,640 6.23 6.29 6.23 107,420 54,800 1.3
13/06/2019
6.23
 659,000 6.24 6.26 6.19 137,280 60,800 1.9
12/06/2019
6.24
 534,380 6.33 6.33 6.23 90,300 226,790 -3.4
11/06/2019
6.33
 540,470 6.33 6.34 6.31 127,040 20,280 2.7
10/06/2019
6.33
 930,960 6.29 6.37 6.31 123,530 7,260 2.9
07/06/2019
6.29
 636,810 6.21 6.29 6.26 215,900 8,350 5.2
06/06/2019
6.21
 1,213,200 6.24 6.26 6.14 319,970 595,070 -6.8
05/06/2019
6.24
 855,950 6.23 6.32 6.24 314,560 33,970 7.0
04/06/2019
6.23
 694,920 6.22 6.26 6.17 241,660 11,790 5.7
03/06/2019
6.22
 1,180,930 6.24 6.24 6.17 532,940 150,980 9.4
31/05/2019
6.24
 991,780 6.31 6.33 6.24 188,950 432,560 -6.1
30/05/2019
6.31
 775,200 6.29 6.37 6.24 5,010 296,100 -7.3
29/05/2019
6.29
 846,830 6.33 6.36 6.27 119,860 228,460 -2.7
28/05/2019
6.33
 1,306,060 6.37 6.37 6.29 90,980 607,610 -13.0
27/05/2019
6.37
 749,890 6.42 6.43 6.37 27,980 104,510 -1.9
24/05/2019
6.42
 2,089,530 6.54 6.54 6.39 815,150 795,530 0.5
23/05/2019
6.54
 1,205,860 6.54 6.54 6.46 268,250 114,430 4.0
22/05/2019
6.54
 1,638,520 6.54 6.59 6.52 780,800 36,470 19.4
21/05/2019
6.54
 1,681,390 6.56 6.61 6.52 446,030 22,550 11.0
20/05/2019
6.56
 2,948,390 6.46 6.57 6.44 523,490 4,270 13.5
17/05/2019
6.46
 2,158,380 6.42 6.51 6.41 707,990 82,750 16.0
16/05/2019
6.42
 1,080,440 6.47 6.51 6.42 252,980 211,460 1.1
15/05/2019
6.47
 2,845,830 6.29 6.51 6.31 202,370 277,960 -1.9
14/05/2019
6.29
 2,523,900 6.33 6.33 6.24 176,220 1,861,230 -42.0
13/05/2019
6.33
 833,800 6.29 6.34 6.28 67,390 75,410 -0.2
10/05/2019
6.29
 1,243,710 6.18 6.32 6.18 41,170 247,440 -5.1
09/05/2019
6.18
 994,490 6.21 6.27 6.16 141,340 569,320 -10.5
08/05/2019
6.21
 1,412,270 6.26 6.29 6.14 209,930 260,800 -1.3
07/05/2019
6.26
 2,487,300 6.33 6.42 6.23 307,550 1,863,040 -39.0
06/05/2019
6.33
 2,714,370 6.51 6.51 6.27 285,130 603,500 -8.0
03/05/2019
6.51
 1,073,340 6.43 6.51 6.38 309,800 291,920 0.5
02/05/2019
6.43
 949,610 6.48 6.54 6.43 84,470 234,550 -3.9
26/04/2019
6.48
 1,668,760 6.41 6.48 6.37 330,270 1,037,590 -18.1
25/04/2019
6.41
 1,250,190 6.46 6.46 6.38 262,020 826,550 -14.4
24/04/2019
6.46
 767,360 6.32 6.47 6.36 312,490 427,660 -2.9
23/04/2019
6.32
 1,678,660 6.33 6.37 6.29 192,700 962,410 -19.4
22/04/2019
6.33
 2,123,060 6.53 6.53 6.28 134,820 597,930 -11.7
19/04/2019
6.53
 730,360 6.53 6.63 6.52 40,440 504,630 -12.1
18/04/2019
6.53
 1,877,990 6.67 6.68 6.49 132,870 754,800 -16.3

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