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)
22/03/2019
6.91
 1,225,180 6.93 7.02 6.88 0 0 0
21/03/2019
6.86
 1,717,850 7.17 7.19 6.86 0 0 0
20/03/2019
7.17
 1,405,780 7.26 7.26 7.10 0 0 0
19/03/2019
7.26
 1,181,940 7.36 7.39 7.26 0 0 0
18/03/2019
7.34
 1,496,440 7.42 7.42 7.30 0 0 0
15/03/2019
7.41
 1,536,660 7.41 7.41 7.32 0 0 0
14/03/2019
7.40
 1,134,420 7.41 7.44 7.32 0 0 0
13/03/2019
7.39
 2,652,480 7.26 7.40 7.26 0 0 0
12/03/2019
7.24
 1,009,700 7.26 7.26 7.13 0 0 0
11/03/2019
7.19
 1,189,010 7.15 7.19 7.10 0 0 0
08/03/2019
7.15
 1,704,440 7.16 7.21 7.13 0 0 0
07/03/2019
7.22
 1,901,510 7.17 7.30 7.17 0 0 0
06/03/2019
7.24
 902,140 7.29 7.29 7.17 0 0 0
05/03/2019
7.24
 1,955,980 7.24 7.31 7.16 0 0 0
04/03/2019
7.26
 2,304,530 7.11 7.27 7.11 0 0 0
01/03/2019
7.08
 1,042,520 7.01 7.08 7.01 0 0 0
28/02/2019
7.01
 2,286,310 7.08 7.16 6.97 0 0 0
27/02/2019
7.10
 1,240,270 7.16 7.19 7.10 0 0 0
26/02/2019
7.16
 2,864,370 7.11 7.21 7.07 0 0 0
25/02/2019
7.19
 3,266,350 7.16 7.24 7.15 0 0 0
22/02/2019
7.10
 3,132,140 7.03 7.11 6.96 0 0 0
21/02/2019
7.01
 2,871,900 6.92 7.01 6.91 0 0 0
20/02/2019
6.91
 2,300,940 6.85 6.93 6.85 0 0 0
19/02/2019
6.85
 3,414,120 6.81 6.95 6.81 0 0 0
18/02/2019
6.81
 1,754,600 6.82 6.85 6.77 0 0 0
15/02/2019
6.75
 1,828,720 6.78 6.82 6.72 0 0 0
14/02/2019
6.81
 1,420,580 6.81 6.86 6.80 0 0 0
13/02/2019
6.83
 2,327,970 6.85 6.91 6.82 0 0 0
12/02/2019
6.82
 3,517,680 6.76 6.91 6.73 0 0 0
11/02/2019
6.76
 1,946,520 6.61 6.76 6.58 0 0 0
01/02/2019
6.56
 985,310 6.51 6.58 6.51 0 0 0
31/01/2019
6.56
 1,569,170 6.56 6.66 6.49 0 0 0
30/01/2019
6.53
 971,710 6.58 6.58 6.53 0 0 0
29/01/2019
6.58
 1,011,500 6.57 6.58 6.49 0 0 0
28/01/2019
6.54
 1,266,510 6.58 6.62 6.52 0 0 0
25/01/2019
6.58
 2,422,010 6.42 6.61 6.42 0 0 0
24/01/2019
6.42
 1,224,550 6.46 6.48 6.41 0 0 0
23/01/2019
6.39
 1,188,790 6.38 6.46 6.36 0 0 0
22/01/2019
6.42
 1,156,270 6.43 6.51 6.42 0 0 0
21/01/2019
6.43
 1,700,870 6.32 6.51 6.32 0 0 0
18/01/2019
6.32
 1,521,200 6.33 6.37 6.26 0 0 0
17/01/2019
6.33
 1,852,510 6.47 6.48 6.32 0 0 0
16/01/2019
6.47
 1,467,160 6.47 6.56 6.44 0 0 0
15/01/2019
6.53
 995,860 6.48 6.54 6.47 0 0 0
14/01/2019
6.48
 776,770 6.58 6.58 6.48 0 0 0
11/01/2019
6.57
 1,820,470 6.46 6.61 6.46 0 0 0
10/01/2019
6.42
 1,212,750 6.46 6.52 6.42 0 0 0
09/01/2019
6.47
 1,650,530 6.53 6.56 6.46 0 0 0
08/01/2019
6.46
 1,306,960 6.57 6.57 6.44 0 0 0
07/01/2019
6.54
 735,500 6.73 6.73 6.54 0 0 0
04/01/2019
6.53
 1,232,910 6.53 6.58 6.39 0 0 0
03/01/2019
6.53
 1,672,220 6.66 6.66 6.47 0 0 0
02/01/2019
6.66
 1,216,350 6.66 6.76 6.59 0 0 0
28/12/2018
6.70
 1,071,830 6.78 6.81 6.68 0 0 0
27/12/2018
6.78
 1,206,330 6.83 6.90 6.78 0 0 0
26/12/2018
6.70
 1,110,080 6.73 6.81 6.68 0 0 0
25/12/2018
6.75
 2,802,250 6.64 6.76 6.48 0 0 0
24/12/2018
6.78
 2,087,580 6.98 7.03 6.76 0 0 0
21/12/2018
7.00
 1,345,330 7.03 7.03 7.00 0 0 0
20/12/2018
7.07
 925,300 7.05 7.16 7.02 0 0 0
19/12/2018
7.06
 1,349,430 7.15 7.15 7.01 0 0 0
18/12/2018
7.08
 1,975,390 6.98 7.17 6.98 0 0 0
17/12/2018
7.17
 1,604,620 7.31 7.35 7.17 0 0 0
14/12/2018
7.36
 1,195,470 7.39 7.45 7.36 0 0 0
13/12/2018
7.46
 1,923,340 7.49 7.54 7.46 0 0 0
12/12/2018
7.45
 947,590 7.37 7.45 7.34 0 0 0
11/12/2018
7.32
 850,740 7.35 7.39 7.30 0 0 0
10/12/2018
7.35
 1,061,320 7.36 7.41 7.35 0 0 0
07/12/2018
7.45
 2,214,580 7.41 7.51 7.41 0 0 0
06/12/2018
7.39
 2,552,240 7.39 7.44 7.36 0 0 0
05/12/2018
7.41
 2,978,510 7.31 7.44 7.29 0 0 0
04/12/2018
7.40
 2,144,650 7.41 7.47 7.35 0 0 0
03/12/2018
7.45
 3,666,920 7.31 7.45 7.29 0 0 0
30/11/2018
7.16
 1,080,940 7.10 7.16 7.07 0 0 0
29/11/2018
7.11
 2,115,370 7.16 7.22 7.10 0 0 0
28/11/2018
7.08
 1,561,150 7.02 7.08 6.97 0 0 0
27/11/2018
7.02
 1,626,230 7.02 7.08 6.98 0 0 0
26/11/2018
6.98
 1,112,650 6.96 7.02 6.96 0 0 0
23/11/2018
7.01
 1,364,180 7.20 7.20 7.01 0 0 0
22/11/2018
7.20
 1,187,210 7.26 7.29 7.17 0 0 0
21/11/2018
7.26
 1,622,010 7.03 7.26 7.01 0 0 0
20/11/2018
7.13
 1,348,260 7.07 7.15 7.07 0 0 0
19/11/2018
7.16
 2,127,510 7.01 7.16 7.01 0 0 0
16/11/2018
6.96
 1,419,440 6.98 7.03 6.91 0 0 0
15/11/2018
6.93
 1,109,230 6.98 7.01 6.87 0 0 0
14/11/2018
6.98
 1,152,590 7.00 7.08 6.87 0 0 0
13/11/2018
7.00
 1,201,380 6.91 7.07 6.91 0 0 0
12/11/2018
7.11
 1,881,680 6.91 7.11 6.86 0 0 0
09/11/2018
6.98
 1,537,960 7.16 7.19 6.98 0 0 0
08/11/2018
7.20
 1,772,080 7.29 7.29 7.20 0 0 0
07/11/2018
7.16
 1,878,310 7.19 7.22 7.05 0 0 0
06/11/2018
7.19
 2,015,480 7.31 7.34 7.19 0 0 0
05/11/2018
7.26
 1,836,910 7.13 7.31 7.11 0 0 0
02/11/2018
7.24
 3,357,100 7.10 7.29 7.06 0 0 0
01/11/2018
7.03
 2,372,190 7.22 7.24 7.02 0 0 0
31/10/2018
7.20
 2,418,880 7.03 7.24 7.00 0 0 0
30/10/2018
6.91
 1,967,410 6.91 7.07 6.82 0 0 0
29/10/2018
6.88
 1,971,190 6.91 6.92 6.81 0 0 0
26/10/2018
6.92
 2,485,300 7.12 7.16 6.92 0 0 0
25/10/2018
7.03
 4,115,970 6.66 7.08 6.66 0 0 0

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