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) 		-0.50 -2.54% 397,022,200 -7,813,105 0
18.85
20.40
20.40
2 tháng
(2026-09-04) 		-1.90 -9.03% 818,648,300 -10,494,479 0
18.85
21.40
20.40
3 tháng
(2026-08-05) 		-0.35 -1.81% 1,227,554,100 -10,494,479 0
18.85
21.65
20.40
6 tháng
(2026-05-07) 		-3.51 -15.49% 2,351,502,800 -10,494,479 0
17.59
22.66
20.40
12 tháng
(2025-11-10) 		-5.31 -21.72% 5,916,339,900 -10,494,479 0
17.59
26.94
20.40
24 tháng
(2024-11-13) 		1.08 5.98% 13,529,378,400 -10,494,479 0
14.63
30.18
20.40
36 tháng
(2023-11-20) 		1.19 6.64% 17,602,547,800 -10,494,479 0
14.63
30.18
20.40
60 tháng
(2021-11-29) 		-7.49 -28.12% 26,746,357,300 -10,494,479 0
7.41
30.18
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
8.26
 4,421,630 8.07 8.29 7.99 0 0 0
05/06/2018
8.16
 6,196,020 8.09 8.18 7.96 0 0 0
04/06/2018
8.14
 5,630,880 7.87 8.21 7.70 0 0 0
01/06/2018
7.88
 9,046,480 7.80 8.02 7.75 0 0 0
31/05/2018
7.80
 8,063,970 7.29 7.80 7.21 0 0 0
30/05/2018
7.30
 5,761,840 7.12 7.43 7.12 0 0 0
29/05/2018
7.16
 5,068,460 6.95 7.16 6.77 0 0 0
28/05/2018
6.70
 9,055,430 7.19 7.19 6.69 0 0 0
25/05/2018
7.19
 4,587,060 7.42 7.59 7.19 0 0 0
24/05/2018
7.42
 2,976,910 7.55 7.66 7.40 0 0 0
23/05/2018
7.60
 6,944,590 7.31 7.60 7.26 0 0 0
22/05/2018
7.32
 7,843,100 7.55 7.85 7.26 0 0 0
21/05/2018
7.80
 3,716,910 8.12 8.16 7.80 0 0 0
18/05/2018
8.04
 4,498,370 8.29 8.32 7.80 0 0 0
17/05/2018
8.19
 4,449,330 8.43 8.50 8.19 0 0 0
16/05/2018
8.41
 3,220,940 8.55 8.65 8.33 0 0 0
15/05/2018
8.65
 3,927,810 8.60 8.76 8.55 0 0 0
14/05/2018
8.53
 3,544,440 8.53 8.63 8.38 0 0 0
11/05/2018
8.43
 5,007,300 8.29 8.43 8.12 0 0 0
10/05/2018
8.36
 3,909,990 8.65 8.71 8.29 0 0 0
09/05/2018
8.72
 3,990,570 8.70 8.82 8.63 0 0 0
08/05/2018
8.72
 3,875,690 8.77 8.97 8.72 0 0 0
07/05/2018
8.87
 3,820,060 8.50 8.91 8.29 0 0 0
04/05/2018
8.35
 2,624,670 8.65 8.68 8.31 0 0 0
03/05/2018
8.53
 5,248,480 8.36 8.63 7.97 0 0 0
02/05/2018
8.48
 3,753,890 8.48 8.88 8.46 0 0 0
27/04/2018
8.77
 5,390,690 8.36 8.94 8.36 0 0 0
26/04/2018
8.48
 10,854,440 9.11 9.13 8.48 0 0 0
24/04/2018
9.11
 4,821,750 9.50 9.55 9.11 0 0 0
23/04/2018
9.53
 5,811,840 9.53 10.26 9.53 0 0 0
20/04/2018
10.24
 4,445,130 9.89 10.24 9.76 0 0 0
19/04/2018
9.89
 5,077,900 9.99 10.14 9.86 0 0 0
18/04/2018
10.11
 3,774,190 10.28 10.36 10.11 0 0 0
17/04/2018
10.24
 2,444,350 10.11 10.24 9.97 0 0 0
16/04/2018
10.09
 3,355,220 10.02 10.28 9.77 0 0 0
13/04/2018
10.06
 3,210,960 10.36 10.36 10.02 0 0 0
12/04/2018
10.24
 6,199,070 10.11 10.34 9.94 0 0 0
11/04/2018
10.19
 8,254,090 10.63 10.65 10.16 0 0 0
10/04/2018
10.60
 6,851,810 10.75 10.82 10.49 0 0 0
09/04/2018
10.80
 9,138,680 10.24 10.80 10.21 0 0 0
06/04/2018
10.21
 6,142,670 10.24 10.39 10.17 0 0 0
05/04/2018
10.21
 4,500,600 10.28 10.32 10.14 0 0 0
04/04/2018
10.21
 6,024,780 10.48 10.53 10.21 0 0 0
03/04/2018
10.28
 12,295,680 9.94 10.37 9.87 0 0 0
02/04/2018
9.94
 6,731,550 9.63 9.95 9.58 0 0 0
30/03/2018
9.50
 4,561,950 9.54 9.55 9.31 0 0 0
29/03/2018
9.50
 3,861,330 9.64 9.69 9.47 0 0 0
28/03/2018
9.63
 3,125,890 9.64 9.75 9.58 0 0 0
27/03/2018
9.75
 5,638,950 9.97 10.02 9.70 0 0 0
26/03/2018
9.80
 4,121,060 9.58 9.82 9.55 0 0 0
23/03/2018
9.65
 9,963,470 9.53 9.65 9.28 0 0 0
22/03/2018
9.82
 6,711,150 10.06 10.08 9.81 0 0 0
21/03/2018
9.98
 5,884,400 10.08 10.09 9.89 0 0 0
20/03/2018
10.00
 5,022,610 9.85 10.16 9.85 0 0 0
19/03/2018
9.99
 5,351,810 9.99 10.19 9.87 0 0 0
16/03/2018
9.99
 14,370,650 9.99 10.03 9.60 0 0 0
15/03/2018
9.57
 4,764,650 9.48 9.59 9.46 0 0 0
14/03/2018
9.55
 4,990,260 9.71 9.74 9.55 0 0 0
13/03/2018
9.63
 5,269,610 9.41 9.63 9.33 0 0 0
12/03/2018
9.36
 4,999,020 9.36 9.61 9.33 0 0 0
09/03/2018
9.46
 9,301,060 9.48 9.61 9.37 0 0 0
08/03/2018
9.30
 5,641,340 9.28 9.31 9.14 0 0 0
07/03/2018
9.31
 8,682,010 9.26 9.48 9.09 0 0 0
06/03/2018
9.21
 7,628,590 8.83 9.21 8.72 0 0 0
05/03/2018
8.61
 8,925,540 9.36 9.49 8.61 0 0 0
02/03/2018
9.26
 6,267,180 9.09 9.32 8.99 0 0 0
01/03/2018
9.21
 8,972,120 8.99 9.37 8.97 0 0 0
28/02/2018
8.99
 9,313,900 8.53 8.99 8.47 0 0 0
27/02/2018
8.60
 4,419,640 8.60 8.64 8.49 0 0 0
26/02/2018
8.54
 7,218,640 8.77 8.82 8.54 0 0 0
23/02/2018
8.58
 4,271,290 8.46 8.60 8.40 0 0 0
22/02/2018
8.38
 4,411,070 8.43 8.57 8.30 0 0 0
21/02/2018
8.55
 5,567,150 8.41 8.68 8.37 0 0 0
13/02/2018
8.32
 3,788,310 8.24 8.41 8.24 0 0 0
12/02/2018
8.19
 4,601,160 7.97 8.19 7.90 0 0 0
09/02/2018
7.70
 5,374,370 7.29 7.70 7.29 0 0 0
08/02/2018
7.70
 2,490,480 7.85 8.04 7.70 0 0 0
07/02/2018
8.04
 5,380,150 8.09 8.13 7.94 0 0 0
06/02/2018
7.60
 12,223,040 7.60 7.87 7.41 0 0 0
05/02/2018
7.96
 9,615,070 8.29 8.46 7.96 0 0 0
02/02/2018
8.55
 3,569,790 8.48 8.61 8.41 0 0 0
01/02/2018
8.42
 6,872,490 8.53 8.65 8.31 0 0 0
31/01/2018
8.31
 7,354,310 8.89 9.00 8.31 0 0 0
30/01/2018
8.89
 8,691,900 8.68 8.93 8.65 0 0 0
29/01/2018
8.92
 5,129,430 8.60 9.04 8.58 0 0 0
26/01/2018
8.60
 7,800,330 8.70 8.85 8.41 0 0 0
25/01/2018
8.63
 12,487,460 8.29 8.85 8.29 0 0 0
22/01/2018
8.33
 10,543,620 8.04 8.36 7.99 0 0 0
19/01/2018
7.92
 9,547,150 7.73 7.98 7.68 0 0 0
18/01/2018
7.68
 7,995,830 7.34 7.68 7.24 0 0 0
17/01/2018
7.43
 9,686,960 7.75 7.79 7.43 0 0 0
16/01/2018
7.76
 7,478,000 7.70 7.82 7.62 0 0 0
15/01/2018
7.79
 6,137,200 7.65 7.85 7.51 0 0 0
12/01/2018
7.63
 12,631,800 7.43 7.74 7.38 0 0 0
11/01/2018
7.38
 6,501,660 7.40 7.42 7.26 0 0 0
10/01/2018
7.40
 10,488,420 7.35 7.51 7.29 0 0 0
09/01/2018
7.26
 5,444,200 7.31 7.36 7.15 0 0 0
08/01/2018
7.19
 8,373,690 7.04 7.19 6.97 0 0 0
05/01/2018
7.04
 8,352,050 7.36 7.38 7.04 0 0 0
04/01/2018
7.34
 7,008,620 7.38 7.43 7.31 0 0 0

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