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)
28/06/2018
6.95
 5,743,020 7.24 7.26 6.95 152,130 482,730 -9.6
27/06/2018
7.24
 3,300,080 7.65 7.73 7.24 343,080 741,810 -12.2
26/06/2018
7.65
 1,802,400 7.71 7.71 7.54 453,600 241,950 6.6
25/06/2018
7.71
 2,553,490 7.70 7.85 7.70 385,970 82,940 9.7
22/06/2018
7.70
 3,531,350 7.53 7.73 7.34 976,190 333,100 19.8
21/06/2018
7.53
 3,112,150 7.68 7.68 7.43 1,152,420 44,100 34.3
20/06/2018
7.68
 3,487,980 7.55 7.77 7.41 584,950 719,180 -4.3
19/06/2018
7.55
 9,326,040 7.62 7.62 7.09 1,496,750 701,240 23.3
18/06/2018
7.62
 6,435,560 8.16 8.16 7.60 264,900 813,900 -17.6
15/06/2018
8.16
 3,949,840 7.94 8.16 7.82 1,588,380 846,540 24.7
14/06/2018
7.94
 4,628,600 8.27 8.36 7.94 632,360 1,653,220 -33.9
13/06/2018
8.27
 3,136,880 8.19 8.29 8.14 326,470 102,400 7.6
12/06/2018
8.19
 7,677,610 8.30 8.31 7.92 727,810 113,960 20.6
11/06/2018
8.30
 4,555,630 8.29 8.50 8.14 709,600 176,760 18.3
08/06/2018
8.29
 4,475,060 8.13 8.29 8.04 472,110 111,490 12.1
07/06/2018
8.13
 5,372,030 8.26 8.30 8.12 943,280 461,200 16.3
06/06/2018
8.26
 4,421,630 8.16 8.29 7.99 580,200 37,210 18.2
05/06/2018
8.16
 6,196,020 8.14 8.18 7.96 247,340 150,530 3.2
04/06/2018
8.14
 5,630,880 7.88 8.21 7.70 1,077,720 1,016,890 1.6
01/06/2018
7.88
 9,046,480 7.80 8.02 7.75 2,647,780 1,626,340 33.1
31/05/2018
7.80
 8,063,970 7.30 7.80 7.21 1,427,990 74,820 42.1
30/05/2018
7.30
 5,761,840 7.16 7.43 7.12 968,860 545,480 12.6
29/05/2018
7.16
 5,068,460 6.70 7.16 6.77 694,080 393,320 8.9
28/05/2018
6.70
 9,055,430 7.19 7.19 6.69 458,160 1,582,850 -31.3
25/05/2018
7.19
 4,587,060 7.42 7.59 7.19 451,950 234,020 6.6
24/05/2018
7.42
 2,976,910 7.60 7.66 7.40 1,330,970 1,632,040 -9.2
23/05/2018
7.60
 6,944,590 7.32 7.60 7.26 228,170 1,742,810 -46.5
22/05/2018
7.32
 7,843,100 7.80 7.85 7.26 1,300,710 1,912,510 -18.1
21/05/2018
7.80
 3,716,910 8.04 8.16 7.80 1,344,670 1,792,730 -14.8
18/05/2018
8.04
 4,498,370 8.19 8.32 7.80 164,130 430,720 -8.7
17/05/2018
8.19
 4,449,330 8.41 8.50 8.19 125,250 760,510 -21.6
16/05/2018
8.41
 3,220,940 8.65 8.65 8.33 62,210 711,460 -22.4
15/05/2018
8.65
 3,927,810 8.53 8.76 8.55 111,150 586,600 -16.9
14/05/2018
8.53
 3,544,440 8.43 8.63 8.38 289,360 1,595,190 -45.5
11/05/2018
8.43
 5,007,300 8.36 8.43 8.12 589,470 1,358,430 -26.2
10/05/2018
8.36
 3,909,990 8.72 8.72 8.29 1,179,510 720,030 16.2
09/05/2018
8.72
 3,990,570 8.72 8.82 8.63 1,506,630 1,641,010 -4.9
08/05/2018
8.72
 3,875,690 8.87 8.97 8.72 13,985,050 13,493,450 17.9
07/05/2018
8.87
 3,820,060 8.35 8.91 8.29 443,170 759,300 -10.8
04/05/2018
8.35
 2,624,670 8.53 8.68 8.31 109,000 461,010 -12.2
03/05/2018
8.53
 5,248,480 8.48 8.63 7.97 532,470 778,190 -8.3
02/05/2018
8.48
 3,753,890 8.77 8.88 8.46 828,830 242,930 20.9
27/04/2018
8.77
 5,390,690 8.48 8.94 8.36 903,750 111,330 28.3
26/04/2018
8.48
 10,854,440 9.11 9.13 8.48 2,544,380 577,440 68.7
24/04/2018
9.11
 4,821,750 9.53 9.55 9.11 1,021,460 127,740 34.8
23/04/2018
9.53
 5,811,840 10.24 10.26 9.53 1,516,620 1,098,460 16.7
20/04/2018
10.24
 4,445,130 9.89 10.24 9.76 511,580 202,660 12.7
19/04/2018
9.89
 5,077,900 10.11 10.14 9.86 1,512,220 993,440 21.4
18/04/2018
10.11
 3,774,190 10.24 10.36 10.11 1,172,230 549,140 26.1
17/04/2018
10.24
 2,444,350 10.09 10.24 9.97 577,050 956,850 -15.7
16/04/2018
10.09
 3,355,220 10.06 10.28 9.77 252,250 91,890 6.6
13/04/2018
10.06
 3,210,960 10.24 10.36 10.02 809,970 193,470 25.8
12/04/2018
10.24
 6,199,070 10.19 10.34 9.94 2,108,720 554,140 65.7
11/04/2018
10.19
 8,254,090 10.60 10.65 10.16 949,350 864,750 3.9
10/04/2018
10.60
 6,851,810 10.80 10.82 10.49 1,325,560 67,590 55.1
09/04/2018
10.80
 9,138,680 10.21 10.80 10.21 3,241,530 641,650 112.9
06/04/2018
10.21
 6,142,670 10.21 10.39 10.17 757,280 1,164,170 -17.1
05/04/2018
10.21
 4,500,600 10.21 10.32 10.14 515,550 736,720 -9.3
04/04/2018
10.21
 6,024,780 10.28 10.53 10.21 1,667,380 1,471,370 8.3
03/04/2018
10.28
 12,295,680 9.94 10.37 9.87 1,625,840 1,732,960 -4.4
02/04/2018
9.94
 6,731,550 9.50 9.95 9.58 1,193,220 1,311,060 -4.6
30/03/2018
9.50
 4,561,950 9.50 9.55 9.31 859,950 990,710 -5.0
29/03/2018
9.50
 3,861,330 9.63 9.69 9.47 697,070 144,920 21.6
28/03/2018
9.63
 3,125,890 9.75 9.75 9.58 561,600 75,370 19.3
27/03/2018
9.75
 5,638,950 9.80 10.02 9.70 823,260 882,760 -2.3
26/03/2018
9.80
 4,121,060 9.65 9.82 9.55 659,860 33,180 24.9
23/03/2018
9.65
 9,963,470 9.82 9.82 9.28 1,388,680 728,520 25.6
22/03/2018
9.82
 6,711,150 9.98 10.08 9.81 1,656,250 862,130 32.3
21/03/2018
9.98
 5,884,400 10.00 10.09 9.89 594,180 75,810 21.3
20/03/2018
10.00
 5,022,610 9.99 10.16 9.85 931,780 161,910 31.6
19/03/2018
9.99
 5,351,810 9.99 10.19 9.87 559,550 233,520 13.4
16/03/2018
9.99
 14,370,650 9.57 10.03 9.60 1,720,910 3,923,370 -91.3
15/03/2018
9.57
 4,764,650 9.55 9.59 9.46 187,550 238,200 -2.0
14/03/2018
9.55
 4,990,260 9.63 9.74 9.55 627,470 571,580 2.2
13/03/2018
9.63
 5,269,610 9.36 9.63 9.33 156,550 318,730 -6.2
12/03/2018
9.36
 4,999,020 9.46 9.61 9.33 361,040 59,260 11.8
09/03/2018
9.46
 9,301,060 9.30 9.61 9.37 332,270 107,840 8.7
08/03/2018
9.30
 5,641,340 9.31 9.31 9.14 275,760 1,126,130 -32.2
07/03/2018
9.31
 8,682,010 9.21 9.48 9.09 478,290 197,080 10.8
06/03/2018
9.21
 7,628,590 8.61 9.21 8.72 1,265,290 314,250 35.5
05/03/2018
8.61
 8,925,540 9.26 9.49 8.61 266,150 398,920 -5.2
02/03/2018
9.26
 6,267,180 9.21 9.32 8.99 130,160 571,390 -16.5
01/03/2018
9.21
 8,972,120 8.99 9.37 8.97 131,240 349,840 -8.3
28/02/2018
8.99
 9,313,900 8.60 8.99 8.47 390,340 492,600 -3.7
27/02/2018
8.60
 4,419,640 8.54 8.64 8.49 186,350 69,120 4.1
26/02/2018
8.54
 7,218,640 8.58 8.82 8.54 944,650 1,118,000 -6.2
23/02/2018
8.58
 4,271,290 8.38 8.60 8.40 212,910 233,850 -0.8
22/02/2018
8.38
 4,411,070 8.55 8.57 8.30 312,680 276,820 1.2
21/02/2018
8.55
 5,567,150 8.32 8.68 8.37 1,917,050 769,300 40.3
13/02/2018
8.32
 3,788,310 8.19 8.41 8.24 446,080 204,070 8.3
12/02/2018
8.19
 4,601,160 7.70 8.19 7.90 194,750 989,530 -26.0
09/02/2018
7.70
 5,374,370 7.70 7.70 7.29 176,400 401,410 -6.9
08/02/2018
7.70
 2,490,480 8.04 8.04 7.70 330,040 221,070 3.5
07/02/2018
8.04
 5,380,150 7.60 8.13 7.94 666,780 737,940 -2.3
06/02/2018
7.60
 12,223,040 7.96 7.96 7.41 1,419,140 1,686,710 -8.1
05/02/2018
7.96
 9,615,070 8.55 8.55 7.96 1,538,200 1,876,730 -11.6
02/02/2018
8.55
 3,569,790 8.42 8.61 8.41 732,350 254,890 16.7
01/02/2018
8.42
 6,872,490 8.31 8.65 8.31 2,131,390 283,400 64.1
31/01/2018
8.31
 7,354,310 8.89 9.00 8.31 601,870 1,051,680 -16.2
30/01/2018
8.89
 8,691,900 8.92 8.93 8.65 566,270 2,916,140 -84.3

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