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)
16/05/2018
10.52
 3,220,940 10.82 10.82 10.43 62,210 711,460 -22.4
15/05/2018
10.82
 3,927,810 10.67 10.96 10.70 111,150 586,600 -16.9
14/05/2018
10.67
 3,544,440 10.55 10.79 10.49 289,360 1,595,190 -45.5
11/05/2018
10.55
 5,007,300 10.46 10.55 10.15 589,470 1,358,430 -26.2
10/05/2018
10.46
 3,909,990 10.91 10.91 10.37 1,179,510 720,030 16.2
09/05/2018
10.91
 3,990,570 10.91 11.04 10.79 1,506,630 1,641,010 -4.9
08/05/2018
10.91
 3,875,690 11.10 11.22 10.91 13,985,050 13,493,450 17.9
07/05/2018
11.10
 3,820,060 10.44 11.14 10.37 443,170 759,300 -10.8
04/05/2018
10.44
 2,624,670 10.67 10.85 10.40 109,000 461,010 -12.2
03/05/2018
10.67
 5,248,480 10.61 10.79 9.97 532,470 778,190 -8.3
02/05/2018
10.61
 3,753,890 10.98 11.11 10.58 828,830 242,930 20.9
27/04/2018
10.98
 5,390,690 10.61 11.19 10.46 903,750 111,330 28.3
26/04/2018
10.61
 10,854,440 11.40 11.42 10.61 2,544,380 577,440 68.7
24/04/2018
11.40
 4,821,750 11.92 11.95 11.40 1,021,460 127,740 34.8
23/04/2018
11.92
 5,811,840 12.80 12.84 11.92 1,516,620 1,098,460 16.7
20/04/2018
12.80
 4,445,130 12.38 12.80 12.21 511,580 202,660 12.7
19/04/2018
12.38
 5,077,900 12.65 12.68 12.33 1,512,220 993,440 21.4
18/04/2018
12.65
 3,774,190 12.80 12.96 12.65 1,172,230 549,140 26.1
17/04/2018
12.80
 2,444,350 12.62 12.80 12.47 577,050 956,850 -15.7
16/04/2018
12.62
 3,355,220 12.59 12.87 12.23 252,250 91,890 6.6
13/04/2018
12.59
 3,210,960 12.80 12.96 12.53 809,970 193,470 25.8
12/04/2018
12.80
 6,199,070 12.74 12.94 12.44 2,108,720 554,140 65.7
11/04/2018
12.74
 8,254,090 13.26 13.32 12.71 949,350 864,750 3.9
10/04/2018
13.26
 6,851,810 13.51 13.54 13.13 1,325,560 67,590 55.1
09/04/2018
13.51
 9,138,680 12.77 13.51 12.77 3,241,530 641,650 112.9
06/04/2018
12.77
 6,142,670 12.77 13.00 12.73 757,280 1,164,170 -17.1
05/04/2018
12.77
 4,500,600 12.77 12.91 12.68 515,550 736,720 -9.3
04/04/2018
12.77
 6,024,780 12.87 13.17 12.77 1,667,380 1,471,370 8.3
03/04/2018
12.87
 12,295,680 12.44 12.97 12.35 1,625,840 1,732,960 -4.4
02/04/2018
12.44
 6,731,550 11.89 12.45 11.98 1,193,220 1,311,060 -4.6
30/03/2018
11.89
 4,561,950 11.89 11.95 11.65 859,950 990,710 -5.0
29/03/2018
11.89
 3,861,330 12.04 12.12 11.84 697,070 144,920 21.6
28/03/2018
12.04
 3,125,890 12.20 12.20 11.98 561,600 75,370 19.3
27/03/2018
12.20
 5,638,950 12.26 12.53 12.13 823,260 882,760 -2.3
26/03/2018
12.26
 4,121,060 12.07 12.29 11.95 659,860 33,180 24.9
23/03/2018
12.07
 9,963,470 12.29 12.29 11.62 1,388,680 728,520 25.6
22/03/2018
12.29
 6,711,150 12.48 12.61 12.27 1,656,250 862,130 32.3
21/03/2018
12.48
 5,884,400 12.52 12.62 12.38 594,180 75,810 21.3
20/03/2018
12.52
 5,022,610 12.50 12.71 12.32 931,780 161,910 31.6
19/03/2018
12.50
 5,351,810 12.50 12.74 12.35 559,550 233,520 13.4
16/03/2018
12.50
 14,370,650 11.97 12.55 12.01 1,720,910 3,923,370 -91.3
15/03/2018
11.97
 4,764,650 11.95 12.00 11.83 187,550 238,200 -2.0
14/03/2018
11.95
 4,990,260 12.04 12.18 11.95 627,470 571,580 2.2
13/03/2018
12.04
 5,269,610 11.71 12.04 11.68 156,550 318,730 -6.2
12/03/2018
11.71
 4,999,020 11.83 12.03 11.68 361,040 59,260 11.8
09/03/2018
11.83
 9,301,060 11.63 12.03 11.72 332,270 107,840 8.7
08/03/2018
11.63
 5,641,340 11.65 11.65 11.43 275,760 1,126,130 -32.2
07/03/2018
11.65
 8,682,010 11.52 11.86 11.37 478,290 197,080 10.8
06/03/2018
11.52
 7,628,590 10.78 11.52 10.91 1,265,290 314,250 35.5
05/03/2018
10.78
 8,925,540 11.59 11.88 10.78 266,150 398,920 -5.2
02/03/2018
11.59
 6,267,180 11.52 11.66 11.25 130,160 571,390 -16.5
01/03/2018
11.52
 8,972,120 11.25 11.72 11.22 131,240 349,840 -8.3
28/02/2018
11.25
 9,313,900 10.76 11.25 10.59 390,340 492,600 -3.7
27/02/2018
10.76
 4,419,640 10.69 10.81 10.63 186,350 69,120 4.1
26/02/2018
10.69
 7,218,640 10.73 11.04 10.69 944,650 1,118,000 -6.2
23/02/2018
10.73
 4,271,290 10.49 10.76 10.50 212,910 233,850 -0.8
22/02/2018
10.49
 4,411,070 10.70 10.72 10.38 312,680 276,820 1.2
21/02/2018
10.70
 5,567,150 10.41 10.85 10.47 1,917,050 769,300 40.3
13/02/2018
10.41
 3,788,310 10.24 10.52 10.30 446,080 204,070 8.3
12/02/2018
10.24
 4,601,160 9.63 10.24 9.88 194,750 989,530 -26.0
09/02/2018
9.63
 5,374,370 9.63 9.63 9.12 176,400 401,410 -6.9
08/02/2018
9.63
 2,490,480 10.06 10.06 9.63 330,040 221,070 3.5
07/02/2018
10.06
 5,380,150 9.51 10.17 9.94 666,780 737,940 -2.3
06/02/2018
9.51
 12,223,040 9.95 9.95 9.27 1,419,140 1,686,710 -8.1
05/02/2018
9.95
 9,615,070 10.70 10.70 9.95 1,538,200 1,876,730 -11.6
02/02/2018
10.70
 3,569,790 10.53 10.78 10.52 732,350 254,890 16.7
01/02/2018
10.53
 6,872,490 10.40 10.82 10.40 2,131,390 283,400 64.1
31/01/2018
10.40
 7,354,310 11.13 11.27 10.40 601,870 1,051,680 -16.2
30/01/2018
11.13
 8,691,900 11.16 11.17 10.82 566,270 2,916,140 -84.3
29/01/2018
11.16
 5,129,430 10.76 11.31 10.73 399,160 251,610 5.5
26/01/2018
10.76
 7,800,330 10.79 11.07 10.52 863,590 1,376,010 -18.2
25/01/2018
10.79
 12,487,460 10.43 11.07 10.37 3,328,620 1,354,490 69.2
22/01/2018
10.43
 10,543,620 9.91 10.46 10 2,494,430 260,070 75.3
19/01/2018
9.91
 9,547,150 9.60 9.98 9.60 1,782,060 201,720 50.9
18/01/2018
9.60
 7,995,830 9.30 9.60 9.05 790,590 323,320 14.2
17/01/2018
9.30
 9,686,960 9.71 9.74 9.30 2,185,960 451,620 54.6
16/01/2018
9.71
 7,478,000 9.74 9.79 9.53 1,379,010 504,400 27.7
15/01/2018
9.74
 6,137,200 9.54 9.82 9.39 868,320 241,600 20.0
12/01/2018
9.54
 12,631,800 9.24 9.68 9.24 2,120,320 404,740 53.3
11/01/2018
9.24
 6,501,660 9.25 9.28 9.09 467,670 1,708,890 -37.4
10/01/2018
9.25
 10,488,420 9.09 9.39 9.12 457,280 2,183,280 -52.6
09/01/2018
9.09
 5,444,200 8.99 9.21 8.95 262,730 1,392,120 -33.8
08/01/2018
8.99
 8,373,690 8.81 8.99 8.72 986,820 3,746,180 -80.3
05/01/2018
8.81
 8,352,050 9.18 9.24 8.81 327,960 2,313,460 -58.4
04/01/2018
9.18
 7,008,620 9.21 9.30 9.15 875,010 2,130,980 -37.9
03/01/2018
9.21
 10,288,870 8.87 9.21 8.90 1,907,200 1,949,640 -1.4
02/01/2018
8.87
 4,495,320 8.78 8.93 8.81 390,410 1,463,760 -31.2
29/12/2017
8.78
 8,515,590 8.73 8.95 8.75 2,149,490 1,751,560 11.5
28/12/2017
8.73
 5,966,090 8.45 8.77 8.49 659,920 1,735,870 -30.7
27/12/2017
8.45
 4,074,240 8.54 8.61 8.45 1,415,820 1,213,190 5.6
26/12/2017
8.54
 5,812,250 8.49 8.60 8.51 1,186,970 3,001,950 -50.9
25/12/2017
8.49
 2,111,030 8.40 8.57 8.41 410,070 261,400 4.1
22/12/2017
8.40
 2,724,100 8.41 8.49 8.31 706,830 254,350 12.5
21/12/2017
8.41
 3,513,330 8.54 8.61 8.41 998,690 262,790 20.6
20/12/2017
8.54
 4,275,100 8.49 8.67 8.48 764,010 339,460 11.9
19/12/2017
8.49
 6,370,700 8.38 8.58 8.41 2,053,300 726,850 37.0
18/12/2017
8.38
 4,340,510 8.26 8.46 8.32 316,190 917,710 -16.5
15/12/2017
8.26
 4,526,560 8.13 8.35 8.06 509,070 653,010 -3.8
14/12/2017
8.13
 2,149,240 7.99 8.14 7.97 76,490 50,850 0.7
13/12/2017
7.99
 2,998,760 8.06 8.11 7.91 1,742,040 711,200 27.1

Chính sách bảo mật | Điều khoản sử dụng |