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)
15/08/2019
5.49
 2,236,500 5.40 5.49 5.30 0 0 0
14/08/2019
5.48
 1,374,140 5.53 5.54 5.46 0 0 0
13/08/2019
5.49
 1,114,110 5.46 5.49 5.43 0 0 0
12/08/2019
5.56
 1,074,610 5.55 5.59 5.48 0 0 0
09/08/2019
5.53
 2,182,560 5.44 5.58 5.40 0 0 0
08/08/2019
5.33
 2,568,910 5.33 5.45 5.21 0 0 0
07/08/2019
5.33
 1,813,960 5.48 5.53 5.31 0 0 0
06/08/2019
5.44
 1,915,860 5.48 5.50 5.40 0 0 0
05/08/2019
5.60
 1,436,440 5.78 5.79 5.60 0 0 0
02/08/2019
5.79
 933,330 5.78 5.84 5.73 0 0 0
01/08/2019
5.85
 437,780 5.83 5.89 5.80 0 0 0
31/07/2019
5.83
 1,509,590 5.80 5.87 5.75 0 0 0
30/07/2019
5.87
 1,418,550 6.05 6.12 5.87 0 0 0
29/07/2019
6.05
 598,420 6.14 6.16 6.05 0 0 0
26/07/2019
6.13
 952,890 6.12 6.17 6.07 0 0 0
25/07/2019
6.12
 1,758,090 6.19 6.23 6.10 0 0 0
24/07/2019
6.21
 1,523,410 6.34 6.34 6.19 0 0 0
23/07/2019
6.31
 813,110 6.33 6.34 6.28 0 0 0
22/07/2019
6.29
 1,822,990 6.38 6.39 6.26 0 0 0
19/07/2019
6.43
 1,471,210 6.44 6.48 6.42 0 0 0
18/07/2019
6.42
 1,284,250 6.42 6.47 6.41 0 0 0
17/07/2019
6.48
 3,708,060 6.31 6.51 6.28 0 0 0
16/07/2019
6.28
 882,190 6.27 6.31 6.27 0 0 0
15/07/2019
6.28
 763,410 6.34 6.29 6.26 0 0 0
12/07/2019
6.29
 1,156,910 6.34 6.37 6.28 0 0 0
11/07/2019
6.31
 876,130 6.31 6.32 6.28 0 0 0
10/07/2019
6.26
 939,180 6.29 6.34 6.26 0 0 0
09/07/2019
6.29
 999,090 6.29 6.32 6.24 0 0 0
08/07/2019
6.31
 984,550 6.37 6.37 6.28 0 0 0
05/07/2019
6.37
 1,942,740 6.41 6.41 6.33 0 0 0
04/07/2019
6.33
 1,885,770 6.26 6.36 6.22 0 0 0
03/07/2019
6.24
 477,000 6.26 6.26 6.21 0 0 0
02/07/2019
6.22
 524,290 6.22 6.29 6.21 0 0 0
01/07/2019
6.28
 952,870 6.28 6.31 6.23 0 0 0
28/06/2019
6.23
 611,860 6.23 6.23 6.17 0 0 0
27/06/2019
6.18
 1,492,290 6.18 6.23 6.16 0 0 0
26/06/2019
6.23
 1,087,470 6.23 6.27 6.22 0 0 0
25/06/2019
6.24
 714,250 6.22 6.28 6.22 0 0 0
24/06/2019
6.26
 1,910,480 6.33 6.34 6.21 0 0 0
21/06/2019
6.31
 1,781,100 6.31 6.38 6.31 0 0 0
20/06/2019
6.31
 1,391,800 6.24 6.34 6.23 0 0 0
19/06/2019
6.23
 657,740 6.23 6.24 6.18 0 0 0
18/06/2019
6.14
 913,790 6.18 6.21 6.14 0 0 0
17/06/2019
6.18
 601,620 6.21 6.26 6.18 0 0 0
14/06/2019
6.23
 394,640 6.23 6.29 6.23 0 0 0
13/06/2019
6.23
 659,000 6.21 6.26 6.19 0 0 0
12/06/2019
6.24
 534,380 6.33 6.33 6.23 0 0 0
11/06/2019
6.33
 540,470 6.33 6.34 6.31 0 0 0
10/06/2019
6.33
 930,960 6.32 6.37 6.31 0 0 0
07/06/2019
6.29
 636,810 6.26 6.29 6.26 0 0 0
06/06/2019
6.21
 1,213,200 6.23 6.26 6.14 0 0 0
05/06/2019
6.24
 855,950 6.32 6.32 6.24 0 0 0
04/06/2019
6.23
 694,920 6.24 6.26 6.17 0 0 0
03/06/2019
6.22
 1,180,930 6.21 6.24 6.17 0 0 0
31/05/2019
6.24
 991,780 6.31 6.33 6.24 0 0 0
30/05/2019
6.31
 775,200 6.29 6.37 6.24 0 0 0
29/05/2019
6.29
 846,830 6.33 6.36 6.27 0 0 0
28/05/2019
6.33
 1,306,060 6.36 6.37 6.29 0 0 0
27/05/2019
6.37
 749,890 6.42 6.43 6.37 0 0 0
24/05/2019
6.42
 2,089,530 6.51 6.52 6.39 0 0 0
23/05/2019
6.54
 1,205,860 6.46 6.54 6.46 0 0 0
22/05/2019
6.54
 1,638,520 6.54 6.59 6.52 0 0 0
21/05/2019
6.54
 1,681,390 6.58 6.61 6.52 0 0 0
20/05/2019
6.56
 2,948,390 6.47 6.57 6.44 0 0 0
17/05/2019
6.46
 2,158,380 6.42 6.51 6.41 0 0 0
16/05/2019
6.42
 1,080,440 6.47 6.51 6.42 0 0 0
15/05/2019
6.47
 2,845,830 6.36 6.51 6.31 0 0 0
14/05/2019
6.29
 2,523,900 6.28 6.32 6.24 0 0 0
13/05/2019
6.33
 833,800 6.31 6.34 6.28 0 0 0
10/05/2019
6.29
 1,243,710 6.21 6.32 6.18 0 0 0
09/05/2019
6.18
 994,490 6.24 6.27 6.16 0 0 0
08/05/2019
6.21
 1,412,270 6.21 6.29 6.14 0 0 0
07/05/2019
6.26
 2,487,300 6.41 6.42 6.23 0 0 0
06/05/2019
6.33
 2,714,370 6.41 6.41 6.27 0 0 0
03/05/2019
6.51
 1,073,340 6.38 6.51 6.38 0 0 0
02/05/2019
6.43
 949,610 6.49 6.54 6.43 0 0 0
26/04/2019
6.48
 1,668,760 6.43 6.48 6.37 0 0 0
25/04/2019
6.41
 1,250,190 6.46 6.46 6.38 0 0 0
24/04/2019
6.46
 767,360 6.38 6.47 6.36 0 0 0
23/04/2019
6.32
 1,678,660 6.33 6.37 6.29 0 0 0
22/04/2019
6.33
 2,123,060 6.46 6.52 6.28 0 0 0
19/04/2019
6.53
 730,360 6.62 6.63 6.52 0 0 0
18/04/2019
6.53
 1,877,990 6.66 6.68 6.49 0 0 0
17/04/2019
6.67
 1,175,220 6.72 6.78 6.66 0 0 0
16/04/2019
6.72
 1,117,270 6.77 6.77 6.68 0 0 0
12/04/2019
6.78
 821,470 6.85 6.85 6.78 0 0 0
11/04/2019
6.85
 644,980 6.91 6.93 6.85 0 0 0
10/04/2019
6.90
 815,830 6.91 7.01 6.88 0 0 0
09/04/2019
7.03
 1,916,970 7.01 7.05 6.98 0 0 0
08/04/2019
6.98
 1,140,070 6.92 6.98 6.91 0 0 0
05/04/2019
6.91
 682,690 6.86 6.92 6.86 0 0 0
04/04/2019
6.86
 722,050 6.86 6.95 6.86 0 0 0
03/04/2019
6.87
 504,110 6.91 6.93 6.87 0 0 0
02/04/2019
6.96
 611,580 7.03 7.05 6.88 0 0 0
01/04/2019
6.96
 1,008,960 6.88 6.98 6.85 0 0 0
29/03/2019
6.83
 1,415,600 6.86 6.87 6.80 0 0 0
28/03/2019
6.80
 627,460 6.81 6.83 6.77 0 0 0
27/03/2019
6.81
 789,100 6.91 6.91 6.80 0 0 0
26/03/2019
6.81
 658,870 6.81 6.86 6.77 0 0 0
25/03/2019
6.73
 1,384,910 6.73 6.81 6.68 0 0 0

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