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
(2025-11-18) 		-2.73 -8.43% 568,347,600 -9,046,200 -289.4
28.10
32.38
29.85
2 tháng
(2025-10-20) 		-4.92 -14.22% 1,395,450,500 -68,544,000 -2,422.6
28.10
35.16
29.85
3 tháng
(2025-09-19) 		-6.19 -17.27% 2,141,964,300 -130,892,300 -4,910.6
28.10
37.75
29.85
6 tháng
(2025-06-23) 		8.55 40.55% 5,395,187,500 -73,612,453 -5,510.5
21.10
37.75
29.85
12 tháng
(2024-12-23) 		6.69 29.13% 7,933,417,300 -173,981,433 -7,601.1
18.30
37.75
29.85
24 tháng
(2023-12-29) 		6.91 30.36% 11,872,635,200 -239,313,390 -9,252.2
18.30
37.75
29.85
36 tháng
(2023-01-03) 		17.04 135.15% 17,026,331,700 -207,256,731 -8,770.0
12.18
37.75
29.85
60 tháng
(2021-01-13) 		16.08 118.47% 24,625,239,400 -216,228,886 -11,418.7
9.27
37.75
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2016
6.34
 1,055,310 6.32 6.44 6.31 271,050 24,830 5.6
04/10/2016
6.32
 1,606,960 6.27 6.37 6.27 251,460 50,200 4.6
03/10/2016
6.27
 1,691,380 6.24 6.35 6.25 13,980 222,380 -4.7
30/09/2016
6.24
 1,781,390 6.24 6.27 6.21 409,870 9,450 8.9
29/09/2016
6.24
 1,861,150 6.27 6.31 6.24 588,560 15,330 12.9
28/09/2016
6.27
 2,452,100 6.14 6.27 6.17 712,710 109,600 13.4
27/09/2016
6.14
 990,300 6.10 6.14 6.09 365,010 11,680 7.7
26/09/2016
6.10
 1,115,310 6.04 6.13 6.02 364,270 330,530 0.8
23/09/2016
6.04
 2,107,710 6.11 6.18 6.04 319,500 115,360 4.5
22/09/2016
6.11
 2,182,580 6.11 6.21 6.07 409,390 5,530 8.9
21/09/2016
6.11
 2,543,800 6.03 6.13 6.04 918,340 4,200 20.0
20/09/2016
6.03
 1,784,010 6.00 6.07 5.93 777,310 66,870 15.3
19/09/2016
6.00
 1,667,500 5.82 6.02 5.88 977,530 22,980 20.4
16/09/2016
5.82
 4,373,810 5.82 5.88 5.79 580,790 5,994,200 -112.6
15/09/2016
5.82
 1,797,440 5.88 5.89 5.82 1,500 928,950 -19.3
14/09/2016
5.88
 1,518,240 5.90 5.90 5.88 282,120 567,980 -6.0
13/09/2016
5.90
 1,315,090 5.96 6.00 5.89 327,120 652,030 -6.9
12/09/2016
5.96
 1,366,170 6.04 6.07 5.95 870,940 545,560 6.9
09/09/2016
6.04
 1,987,290 5.96 6.10 5.96 772,140 776,470 -0.1
08/09/2016
5.96
 729,210 5.96 6.02 5.93 282,460 530,320 -5.3
07/09/2016
5.96
 770,830 5.90 5.96 5.90 590,150 473,770 2.5
06/09/2016
5.90
 1,094,990 5.90 5.96 5.90 333,330 475,030 -3.0
05/09/2016
5.90
 1,036,600 5.99 6.02 5.90 315,980 441,390 -2.7
01/09/2016
5.99
 940,150 5.99 6.04 5.96 427,600 304,400 2.6
31/08/2016
5.99
 1,793,190 5.90 6.02 5.90 836,750 483,400 7.6
30/08/2016
5.90
 1,671,650 5.99 6.02 5.90 205,240 501,670 -6.3
29/08/2016
5.99
 1,086,380 6.07 6.13 5.99 87,000 375,380 -6.3
26/08/2016
6.07
 1,410,980 5.99 6.16 6.02 66,600 407,100 -7.4
25/08/2016
5.99
 862,420 6.02 6.02 5.96 105,690 213,570 -2.3
24/08/2016
6.02
 569,770 6.04 6.10 6.02 151,850 123,200 0.6
23/08/2016
6.04
 681,420 5.99 6.07 6.02 62,140 261,710 -4.3
22/08/2016
5.99
 2,166,960 6.07 6.10 5.99 48,550 617,080 -12.3
19/08/2016
6.07
 1,554,910 6.18 6.21 6.07 109,470 0 2.4
18/08/2016
6.18
 1,293,350 6.27 6.30 6.18 300 275,600 -6.1
17/08/2016
6.27
 1,286,840 6.27 6.30 6.18 376,410 210,300 3.7
16/08/2016
6.27
 2,608,310 6.13 6.32 6.16 281,620 342,550 -1.3
15/08/2016
6.13
 808,330 6.10 6.16 6.07 42,500 27,820 0.3
12/08/2016
6.10
 1,016,160 6.16 6.21 6.10 91,230 15,250 1.7
11/08/2016
6.16
 2,124,090 6.07 6.18 6.10 566,070 591,970 -0.6
10/08/2016
6.07
 1,524,630 5.99 6.16 5.99 340,870 258,090 1.8
09/08/2016
5.99
 840,160 5.99 6.04 5.93 4,100 217,600 -4.6
08/08/2016
5.99
 976,490 6.02 6.07 5.96 43,260 326,330 -6.1
05/08/2016
6.02
 2,224,200 6.16 6.16 5.93 428,530 451,270 -0.5
04/08/2016
6.16
 1,776,550 6.21 6.30 6.07 412,120 547,510 -3.0
03/08/2016
6.21
 1,425,500 6.18 6.24 6.13 678,400 40,880 14.1
02/08/2016
6.18
 3,504,930 6.38 6.38 6.13 922,510 1,091,010 -3.8
01/08/2016
6.38
 791,160 6.41 6.44 6.30 327,380 22,420 7.0
29/07/2016
6.41
 1,295,130 6.49 6.58 6.41 103,520 174,700 -1.7
28/07/2016
6.49
 2,509,940 6.35 6.60 6.35 603,710 247,500 8.1
27/07/2016
6.35
 1,834,480 6.27 6.41 6.24 596,470 85,860 11.6
26/07/2016
6.27
 1,418,240 6.24 6.30 6.16 7,700 104,890 -2.2
25/07/2016
6.24
 1,256,760 6.30 6.41 6.24 377,370 5,830 8.4
22/07/2016
6.30
 4,069,580 6.44 6.44 6.21 741,560 27,740 16.1
21/07/2016
6.44
 3,986,980 6.63 6.63 6.44 906,390 226,020 15.8
20/07/2016
6.63
 2,358,760 6.74 6.80 6.60 64,900 277,340 -5.1
19/07/2016
6.74
 6,465,910 6.63 6.91 6.58 1,235,560 571,690 16.0
18/07/2016
6.63
 2,342,070 6.58 6.66 6.55 129,240 353,960 -5.3
15/07/2016
6.58
 3,453,740 6.60 6.63 6.49 595,130 567,860 0.6
14/07/2016
6.60
 4,051,720 6.74 6.77 6.60 701,900 367,190 8.0
13/07/2016
6.74
 6,090,470 6.55 6.80 6.60 2,399,740 521,090 45.1
12/07/2016
6.55
 3,720,810 6.44 6.60 6.44 690,370 423,890 6.2
11/07/2016
6.44
 6,262,570 6.35 6.63 6.38 1,061,030 362,430 16.4
08/07/2016
6.35
 4,640,490 6.30 6.44 6.27 1,008,510 106,980 20.5
07/07/2016
6.30
 2,820,020 6.27 6.35 6.24 34,310 115,500 -1.8
06/07/2016
6.27
 2,502,190 6.27 6.32 6.18 218,570 44,250 3.9
05/07/2016
6.27
 6,599,490 6.16 6.41 6.24 1,301,010 36,010 28.6
04/07/2016
6.16
 4,427,420 5.76 6.16 5.85 320,800 168,690 3.2
01/07/2016
5.76
 1,189,520 5.82 5.85 5.76 5,100 21,000 -0.3
30/06/2016
5.82
 1,621,390 5.85 5.90 5.74 276,720 54,620 4.6
29/06/2016
5.85
 1,542,610 5.68 5.85 5.71 884,880 118,500 15.9
28/06/2016
5.68
 646,550 5.65 5.71 5.62 61,510 5,000 1.1
27/06/2016
5.65
 831,540 5.68 5.71 5.54 17,030 8,200 0.2
24/06/2016
5.68
 2,650,420 5.82 5.88 5.43 55,280 54,440 0.0
23/06/2016
5.82
 1,274,080 5.82 5.88 5.79 462,390 315,730 3.1
22/06/2016
5.82
 1,222,010 5.85 5.88 5.79 492,230 307,810 3.9
21/06/2016
5.85
 1,059,890 5.85 5.93 5.82 481,700 433,510 1.0
20/06/2016
5.85
 1,028,350 5.74 5.88 5.79 496,140 339,510 3.3
17/06/2016
5.74
 5,363,960 5.93 5.93 5.74 102,930 3,745,760 -75.0
16/06/2016
5.93
 1,109,590 5.93 6.02 5.90 207,510 200,610 0.1
15/06/2016
5.93
 1,385,030 6.02 6.02 5.90 22,240 336,850 -6.7
14/06/2016
6.02
 901,450 6.04 6.04 5.96 62,500 35,840 0.6
13/06/2016
6.04
 1,180,020 6.16 6.16 6.02 165,300 209,920 -1.0
10/06/2016
6.16
 2,808,780 6.10 6.24 6.10 448,720 1,000 9.9
09/06/2016
6.10
 3,854,420 6.02 6.21 5.99 952,100 132,170 17.9
08/06/2016
6.02
 1,455,280 5.93 6.04 5.96 778,230 0 16.7
07/06/2016
5.93
 677,330 5.90 5.99 5.90 229,550 2,140 4.8
06/06/2016
5.90
 974,990 5.96 5.99 5.88 231,460 70,910 3.4
03/06/2016
5.96
 1,096,410 5.99 6.07 5.96 254,760 1,530 5.4
02/06/2016
5.99
 1,334,860 5.96 5.99 5.90 278,300 40,650 5.1
01/06/2016
5.96
 1,728,430 6.02 6.16 5.96 351,360 27,130 7.0
31/05/2016
6.02
 1,434,990 6.04 6.07 5.99 698,770 12,810 14.8
30/05/2016
6.04
 3,324,320 5.82 6.04 5.82 1,212,050 56,870 24.7
27/05/2016
5.82
 1,666,850 5.74 5.85 5.68 672,710 7,100 13.8
26/05/2016
5.74
 786,180 5.76 5.82 5.71 351,310 76,560 5.7
25/05/2016
5.76
 1,697,240 5.79 5.88 5.76 43,100 137,330 -2.0
24/05/2016
5.79
 577,860 5.82 5.82 5.74 272,110 369,340 -2.0
23/05/2016
5.82
 541,500 5.79 5.82 5.74 345,670 63,750 5.8
20/05/2016
5.79
 772,070 5.76 5.79 5.71 346,660 194,000 3.1
19/05/2016
5.76
 632,580 5.79 5.79 5.74 375,450 198,680 3.6
18/05/2016
5.79
 988,300 5.82 5.85 5.74 367,210 180,960 3.9

Chính sách bảo mật | Điều khoản sử dụng |