CTCP Chứng khoán SSI (ssi)

29.85
0.20
(0.67%)
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)
24/07/2017
7.25
 2,785,230 7.44 7.44 7.25 33,800 364,130 -8.3
21/07/2017
7.44
 4,105,620 7.41 7.53 7.31 105,240 1,489,900 -35.0
20/07/2017
7.41
 5,627,150 7.38 7.43 7.27 176,830 1,532,710 -34.0
19/07/2017
7.38
 3,402,230 7.40 7.51 7.35 918,670 1,649,850 -18.5
18/07/2017
7.40
 4,271,440 7.53 7.53 7.35 1,053,220 1,551,810 -12.6
17/07/2017
7.53
 4,984,560 7.85 7.88 7.48 2,376,920 2,642,640 -7.0
14/07/2017
7.85
 4,038,140 7.81 7.98 7.82 1,116,620 1,600,390 -13.0
13/07/2017
7.81
 2,098,440 7.79 7.82 7.76 51,730 307,920 -6.8
12/07/2017
7.79
 2,688,120 7.85 7.95 7.78 70,140 847,370 -20.8
11/07/2017
7.85
 4,365,510 7.81 7.87 7.68 921,030 1,839,040 -24.4
10/07/2017
7.81
 6,248,380 8.06 8.09 7.81 117,130 995,780 -23.7
07/07/2017
8.06
 8,004,690 8.38 8.38 7.94 219,330 1,120,280 -25.2
06/07/2017
8.38
 3,921,060 8.29 8.50 8.38 376,630 825,380 -12.9
05/07/2017
8.29
 2,157,440 8.28 8.31 8.23 93,750 668,350 -16.2
04/07/2017
8.28
 3,945,450 8.19 8.28 8.19 126,460 905,070 -21.9
03/07/2017
8.19
 5,285,670 8.10 8.28 8.14 162,650 894,420 -20.5
30/06/2017
8.10
 2,278,220 8.06 8.10 8.03 579,590 88,620 13.5
29/06/2017
8.06
 2,457,240 8.03 8.13 8.01 275,040 33,650 6.7
28/06/2017
8.03
 3,526,870 7.89 8.03 7.87 1,339,620 65,030 34.6
27/06/2017
7.89
 2,752,530 8.04 8.07 7.89 159,590 20,420 3.8
26/06/2017
8.04
 2,680,120 8.00 8.09 8.00 112,330 409,980 -8.2
23/06/2017
8.00
 4,040,440 8.01 8.06 7.88 62,770 75,500 -0.3
22/06/2017
8.01
 3,594,520 8.03 8.10 7.97 319,330 192,930 3.5
21/06/2017
8.03
 5,752,750 8.07 8.09 7.94 409,520 361,360 1.3
20/06/2017
8.07
 5,364,220 8.11 8.25 8.06 449,110 299,430 4.2
19/06/2017
8.11
 6,069,550 7.79 8.14 7.85 440,340 474,480 -1.0
16/06/2017
7.79
 5,066,760 7.73 7.85 7.72 189,140 3,281,050 -82.2
15/06/2017
7.73
 3,162,870 7.76 7.81 7.72 51,810 573,400 -13.8
14/06/2017
7.76
 3,100,170 7.79 7.88 7.73 286,390 400,510 -3.0
13/06/2017
7.79
 3,306,640 7.70 7.84 7.69 760,850 332,700 11.3
12/06/2017
7.70
 3,962,400 7.69 7.79 7.66 17,920 401,020 -10.1
09/06/2017
7.69
 3,427,850 7.63 7.79 7.65 65,450 349,820 -7.5
08/06/2017
7.63
 3,599,060 7.57 7.73 7.54 85,840 329,600 -6.4
07/06/2017
7.57
 4,110,110 7.50 7.69 7.54 118,920 603,790 -12.6
06/06/2017
7.50
 2,952,940 7.41 7.53 7.40 95,760 472,130 -9.6
05/06/2017
7.41
 2,811,740 7.56 7.62 7.41 149,970 388,990 -6.1
02/06/2017
7.56
 5,519,180 7.29 7.62 7.25 2,183,470 1,079,850 27.8
01/06/2017
7.29
 1,888,560 7.27 7.35 7.27 488,660 420,470 1.7
31/05/2017
7.27
 4,782,800 7.25 7.38 7.19 976,350 701,610 6.9
30/05/2017
7.25
 7,680,150 7.56 7.56 7.24 306,880 242,460 1.7
29/05/2017
7.56
 3,751,650 7.62 7.79 7.56 111,110 356,160 -6.4
26/05/2017
7.62
 3,615,990 7.69 7.76 7.59 304,310 469,930 -4.3
25/05/2017
7.69
 5,746,950 7.68 7.91 7.69 727,860 809,720 -2.1
24/05/2017
7.68
 6,557,520 7.44 7.88 7.41 1,295,110 1,121,250 4.4
23/05/2017
7.44
 7,999,540 7.54 7.69 7.44 140,720 665,390 -13.5
22/05/2017
7.54
 5,328,400 7.62 7.81 7.54 443,150 901,800 -11.9
19/05/2017
7.62
 9,441,840 7.18 7.62 7.16 865,820 1,427,490 -14.1
18/05/2017
7.18
 10,303,810 7.06 7.35 7.00 371,760 693,200 -7.9
17/05/2017
7.06
 3,230,800 6.94 7.07 6.91 1,182,760 396,530 18.7
16/05/2017
6.94
 4,042,840 7.03 7.25 6.94 105,260 507,740 -9.7
15/05/2017
7.03
 4,504,810 6.88 7.12 6.88 404,710 754,760 -8.5
12/05/2017
6.88
 3,418,570 6.94 7.06 6.85 141,140 356,550 -5.1
11/05/2017
6.94
 3,995,460 6.90 7.10 6.91 651,430 825,020 -4.2
10/05/2017
6.90
 5,146,330 6.97 7.18 6.90 679,390 100,240 14.0
09/05/2017
6.97
 5,663,000 6.74 7.02 6.75 563,250 18,400 12.8
08/05/2017
6.74
 3,767,560 6.59 6.74 6.55 1,167,470 535,510 14.4
05/05/2017
6.59
 1,392,180 6.62 6.64 6.56 448,680 430,000 0.4
04/05/2017
6.62
 3,247,230 6.49 6.71 6.53 132,600 375,840 -5.5
03/05/2017
6.49
 2,112,110 6.42 6.53 6.42 36,300 550,950 -11.4
28/04/2017
6.42
 3,439,980 6.52 6.55 6.42 80,690 1,609,560 -33.7
27/04/2017
6.52
 1,153,630 6.56 6.62 6.52 68,550 335,100 -6.0
26/04/2017
6.56
 1,465,610 6.49 6.59 6.49 217,370 75,960 3.2
25/04/2017
6.49
 852,420 6.44 6.53 6.42 69,260 510 1.5
24/04/2017
6.44
 1,192,990 6.55 6.56 6.44 354,450 45,700 6.9
21/04/2017
6.55
 2,587,880 6.55 6.69 6.55 202,780 29,630 3.9
20/04/2017
6.55
 1,024,760 6.52 6.59 6.50 154,860 137,990 0.4
19/04/2017
6.52
 1,996,620 6.61 6.61 6.52 506,710 383,730 2.8
18/04/2017
6.61
 3,279,910 6.40 6.62 6.39 765,770 2,710 16.9
17/04/2017
6.40
 2,048,430 6.50 6.61 6.40 627,300 210 13.9
14/04/2017
6.50
 4,133,690 6.59 6.59 6.42 286,270 51,600 5.2
13/04/2017
6.59
 2,224,180 6.72 6.77 6.59 107,460 0 2.5
12/04/2017
6.72
 2,867,200 6.91 6.91 6.72 98,840 191,260 -2.1
11/04/2017
6.91
 2,603,630 7.00 7.05 6.91 1,353,890 92,280 30.0
10/04/2017
7.00
 3,143,710 6.80 7.02 6.71 1,388,440 29,710 32.0
07/04/2017
6.80
 2,801,050 6.74 6.85 6.66 555,420 42,790 11.8
05/04/2017
6.74
 6,113,360 6.97 7.09 6.74 138,290 1,192,470 -24.6
04/04/2017
6.97
 4,230,660 7.09 7.16 6.94 41,450 4,540 0.9
03/04/2017
7.09
 3,632,730 6.99 7.13 6.96 35,970 39,960 -0.1
31/03/2017
6.99
 2,850,650 6.99 7.07 6.94 127,280 55,350 1.7
30/03/2017
6.99
 2,809,520 6.90 7.00 6.90 475,160 21,390 10.8
29/03/2017
6.90
 2,124,740 6.87 6.90 6.80 45,090 11,200 0.8
28/03/2017
6.87
 2,745,290 6.87 6.94 6.81 26,610 159,020 -3.1
27/03/2017
6.87
 5,984,120 6.75 6.96 6.78 451,110 1,072,790 -14.6
24/03/2017
6.75
 2,920,910 6.66 6.83 6.69 309,480 974,146 -15.3
23/03/2017
6.66
 2,268,380 6.61 6.71 6.59 3,555,320 3,514,360 0.9
22/03/2017
6.61
 5,104,610 6.74 6.84 6.61 155,570 1,593,560 -33.3
21/03/2017
6.74
 3,847,730 6.74 6.78 6.66 1,209,640 2,399,210 -27.2
20/03/2017
6.74
 3,333,090 6.66 6.85 6.71 125,320 422,960 -6.9
17/03/2017
6.66
 9,070,330 6.53 6.78 6.56 1,197,170 4,095,810 -66.0
16/03/2017
6.53
 6,659,800 6.24 6.53 6.23 718,960 2,028,000 -28.3
15/03/2017
6.24
 1,195,640 6.27 6.28 6.21 423,900 286,680 2.9
14/03/2017
6.27
 1,093,080 6.27 6.33 6.27 383,100 1,000 8.2
13/03/2017
6.27
 1,150,100 6.25 6.28 6.20 446,550 255,790 4.1
10/03/2017
6.25
 1,574,500 6.30 6.39 6.25 200 103,550 -2.2
09/03/2017
6.30
 3,902,000 6.15 6.34 6.14 463,870 131,850 7.1
08/03/2017
6.15
 1,127,560 6.15 6.27 6.09 296,150 170,120 2.7
07/03/2017
6.15
 834,030 6.15 6.15 6.09 345,540 181,240 3.4
06/03/2017
6.15
 890,510 6.09 6.21 6.09 174,600 108,160 1.4
03/03/2017
6.09
 799,130 6.06 6.17 6.05 93,720 9,600 1.8
02/03/2017
6.06
 1,028,090 6.21 6.24 6.06 151,320 232,090 -1.7

Chính sách bảo mật | Điều khoản sử dụng |