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)
17/04/2019
6.67
 1,175,220 6.72 6.78 6.66 487,520 874,250 -10.3
16/04/2019
6.72
 1,117,270 6.78 6.78 6.68 222,380 439,150 -5.8
12/04/2019
6.78
 821,470 6.85 6.85 6.78 130,250 401,620 -7.4
11/04/2019
6.85
 644,980 6.90 6.93 6.85 70,860 249,940 -4.9
10/04/2019
6.90
 815,830 7.03 7.03 6.88 105,100 263,150 -4.3
09/04/2019
7.03
 1,916,970 6.98 7.05 6.98 502,590 588,360 -2.4
08/04/2019
6.98
 1,140,070 6.91 6.98 6.91 1,090,060 1,057,360 0.9
05/04/2019
6.91
 682,690 6.86 6.92 6.86 205,950 207,260 0.0
04/04/2019
6.86
 722,050 6.87 6.95 6.86 81,140 305,950 -6.2
03/04/2019
6.87
 504,110 6.96 6.96 6.87 120,880 211,300 -2.5
02/04/2019
6.96
 611,580 6.96 7.05 6.88 199,790 12,780 5.2
01/04/2019
6.96
 1,008,960 6.83 6.98 6.85 420,780 6,390 11.4
29/03/2019
6.83
 1,415,600 6.80 6.87 6.80 622,790 10,550 16.6
28/03/2019
6.80
 627,460 6.81 6.83 6.77 210,420 21,840 5.1
27/03/2019
6.81
 789,100 6.81 6.91 6.80 123,120 324,800 -5.6
26/03/2019
6.81
 658,870 6.73 6.86 6.77 28,780 63,250 -0.9
25/03/2019
6.73
 1,384,910 6.91 6.91 6.68 323,490 134,910 5.1
22/03/2019
6.91
 1,225,180 6.86 7.02 6.88 184,780 516,270 -9.1
21/03/2019
6.86
 1,717,850 7.17 7.19 6.86 328,180 368,530 -1.1
20/03/2019
7.17
 1,405,780 7.26 7.26 7.10 353,320 397,000 -1.2
19/03/2019
7.26
 1,181,940 7.34 7.39 7.26 226,900 134,520 2.7
18/03/2019
7.34
 1,496,440 7.41 7.42 7.30 1,206,900 1,612,970 -11.9
15/03/2019
7.41
 1,536,660 7.40 7.41 7.32 892,870 160,550 21.6
14/03/2019
7.40
 1,134,420 7.39 7.44 7.32 393,020 58,510 9.9
13/03/2019
7.39
 2,652,480 7.24 7.40 7.26 516,400 143,220 10.9
12/03/2019
7.24
 1,009,700 7.19 7.26 7.13 1,313,380 1,492,790 -5.1
11/03/2019
7.19
 1,189,010 7.15 7.19 7.10 670,280 119,080 15.7
08/03/2019
7.15
 1,704,440 7.22 7.22 7.13 896,830 81,850 23.3
07/03/2019
7.22
 1,901,510 7.24 7.30 7.17 503,560 497,720 0.2
06/03/2019
7.24
 902,140 7.24 7.29 7.17 425,320 124,900 8.6
05/03/2019
7.24
 1,955,980 7.26 7.31 7.16 579,110 138,000 12.7
04/03/2019
7.26
 2,304,530 7.08 7.27 7.11 738,190 35,750 20.2
01/03/2019
7.08
 1,042,520 7.01 7.08 7.01 317,110 125,980 5.4
28/02/2019
7.01
 2,286,310 7.10 7.16 6.97 1,257,030 393,290 24.2
27/02/2019
7.10
 1,240,270 7.16 7.19 7.10 600,710 56,810 15.4
26/02/2019
7.16
 2,864,370 7.19 7.21 7.07 1,414,710 127,220 36.6
25/02/2019
7.19
 3,266,350 7.10 7.24 7.15 1,581,610 204,880 39.4
22/02/2019
7.10
 3,132,140 7.01 7.11 6.96 1,476,840 148,310 37.4
21/02/2019
7.01
 2,871,900 6.91 7.01 6.91 1,543,270 94,390 40.2
20/02/2019
6.91
 2,300,940 6.85 6.93 6.85 798,360 224,760 15.8
19/02/2019
6.85
 3,414,120 6.81 6.95 6.81 359,190 254,610 2.8
18/02/2019
6.81
 1,754,600 6.75 6.85 6.77 463,900 481,290 -0.5
15/02/2019
6.75
 1,828,720 6.81 6.82 6.72 149,900 342,100 -5.2
14/02/2019
6.81
 1,420,580 6.83 6.86 6.80 611,550 204,840 11.1
13/02/2019
6.83
 2,327,970 6.82 6.91 6.82 1,049,410 785,230 7.2
12/02/2019
6.82
 3,517,680 6.76 6.91 6.73 847,660 15,610 22.6
11/02/2019
6.76
 1,946,520 6.56 6.76 6.58 636,670 12,150 16.6
01/02/2019
6.56
 985,310 6.56 6.58 6.51 327,960 170 8.6
31/01/2019
6.56
 1,569,170 6.53 6.66 6.49 899,280 532,150 9.6
30/01/2019
6.53
 971,710 6.58 6.58 6.53 672,440 523,190 3.9
29/01/2019
6.58
 1,011,500 6.54 6.58 6.49 648,950 338,730 8.1
28/01/2019
6.54
 1,266,510 6.58 6.62 6.52 372,540 76,500 7.7
25/01/2019
6.58
 2,422,010 6.42 6.61 6.42 804,030 523,240 7.4
24/01/2019
6.42
 1,224,550 6.39 6.48 6.41 201,150 415,030 -5.5
23/01/2019
6.39
 1,188,790 6.42 6.46 6.36 192,020 486,200 -7.5
22/01/2019
6.42
 1,156,270 6.43 6.51 6.42 196,360 291,670 -2.5
21/01/2019
6.43
 1,700,870 6.32 6.51 6.32 82,030 649,330 -14.5
18/01/2019
6.32
 1,521,200 6.33 6.37 6.26 218,040 590,520 -9.4
17/01/2019
6.33
 1,852,510 6.47 6.48 6.32 16,830 467,890 -11.5
16/01/2019
6.47
 1,467,160 6.53 6.56 6.44 81,110 606,930 -13.6
15/01/2019
6.53
 995,860 6.48 6.54 6.47 85,670 420,500 -8.7
14/01/2019
6.48
 776,770 6.57 6.58 6.48 11,300 241,200 -6.0
11/01/2019
6.57
 1,820,470 6.42 6.61 6.46 806,100 393,500 10.8
10/01/2019
6.42
 1,212,750 6.47 6.52 6.42 37,380 538,920 -12.9
09/01/2019
6.47
 1,650,530 6.46 6.56 6.46 78,290 855,200 -20.1
08/01/2019
6.46
 1,306,960 6.54 6.57 6.44 567,750 930,980 -9.3
07/01/2019
6.54
 735,500 6.53 6.73 6.54 73,560 213,340 -3.7
04/01/2019
6.53
 1,232,910 6.53 6.58 6.39 34,220 231,560 -5.1
03/01/2019
6.53
 1,672,220 6.66 6.66 6.47 240,620 65,800 4.6
02/01/2019
6.66
 1,216,350 6.70 6.76 6.59 47,910 28,020 0.5
28/12/2018
6.70
 1,071,830 6.78 6.81 6.68 461,580 0 12.4
27/12/2018
6.78
 1,206,330 6.70 6.90 6.78 286,990 75,640 5.8
26/12/2018
6.70
 1,110,080 6.75 6.81 6.68 576,690 477,440 2.7
25/12/2018
6.75
 2,802,250 6.78 6.78 6.48 600,940 191,960 10.8
24/12/2018
6.78
 2,087,580 7.00 7.03 6.76 564,340 355,050 5.6
21/12/2018
7.00
 1,345,330 7.07 7.07 7.00 108,580 946,190 -23.4
20/12/2018
7.07
 925,300 7.06 7.16 7.02 615,930 234,250 11.1
19/12/2018
7.06
 1,349,430 7.08 7.15 7.01 681,680 338,680 9.6
18/12/2018
7.08
 1,975,390 7.17 7.17 6.98 720,940 362,430 10.1
17/12/2018
7.17
 1,604,620 7.36 7.36 7.17 584,210 306,580 7.9
14/12/2018
7.36
 1,195,470 7.46 7.46 7.36 309,500 89,170 6.5
13/12/2018
7.46
 1,923,340 7.45 7.54 7.46 788,460 161,210 18.7
12/12/2018
7.45
 947,590 7.32 7.45 7.34 264,500 54,510 6.2
11/12/2018
7.32
 850,740 7.35 7.39 7.30 21,630 21,600 0
10/12/2018
7.35
 1,061,320 7.45 7.45 7.35 9,310 230,750 -6.5
07/12/2018
7.45
 2,214,580 7.39 7.51 7.41 139,980 448,240 -9.2
06/12/2018
7.39
 2,552,240 7.41 7.44 7.36 803,240 576,000 6.7
05/12/2018
7.41
 2,978,510 7.40 7.44 7.29 527,400 187,690 10.0
04/12/2018
7.40
 2,144,650 7.45 7.47 7.35 37,980 118,140 -2.4
03/12/2018
7.45
 3,666,920 7.16 7.45 7.29 545,860 442,600 3.0
30/11/2018
7.16
 1,080,940 7.11 7.16 7.07 367,400 145,980 6.3
29/11/2018
7.11
 2,115,370 7.08 7.22 7.10 728,170 28,560 20.0
28/11/2018
7.08
 1,561,150 7.02 7.08 6.97 274,400 8,890 7.4
27/11/2018
7.02
 1,626,230 6.98 7.08 6.98 609,500 4,710 17.0
26/11/2018
6.98
 1,112,650 7.01 7.02 6.96 211,110 183,550 0.8
23/11/2018
7.01
 1,364,180 7.20 7.20 7.01 117,530 192,050 -2.1
22/11/2018
7.20
 1,187,210 7.26 7.29 7.17 214,640 97,530 3.4
21/11/2018
7.26
 1,622,010 7.13 7.26 7.01 312,450 60,430 7.2
20/11/2018
7.13
 1,348,260 7.16 7.16 7.07 15,010 21,960 -0.2
19/11/2018
7.16
 2,127,510 6.96 7.16 7.01 34,040 17,180 0.5

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