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)
06/09/2017
5.85
 1,730,160 5.88 5.89 5.83 620,890 252,100 9.2
05/09/2017
5.88
 1,729,240 5.90 5.92 5.82 490,360 206,190 7.1
01/09/2017
5.90
 2,119,210 5.87 5.92 5.87 568,620 275,250 7.4
31/08/2017
5.87
 3,062,070 5.82 5.89 5.80 978,400 790,580 4.7
30/08/2017
5.82
 1,662,960 5.83 5.85 5.81 596,460 314,530 7.0
29/08/2017
5.83
 2,728,450 5.89 5.91 5.83 437,630 561,150 -3.1
28/08/2017
5.89
 4,638,200 5.77 5.90 5.74 1,095,870 482,100 15.3
25/08/2017
5.77
 2,255,190 5.70 5.78 5.70 671,060 379,440 7.1
24/08/2017
5.70
 2,527,440 5.69 5.76 5.67 310,380 501,640 -4.7
23/08/2017
5.69
 3,220,320 5.62 5.69 5.58 281,800 332,320 -1.2
22/08/2017
5.62
 3,569,570 5.73 5.74 5.62 177,750 268,800 -2.2
21/08/2017
5.73
 2,181,090 5.82 5.83 5.73 28,030 510,220 -11.9
18/08/2017
5.82
 4,147,990 5.76 5.87 5.71 7,040 558,200 -13.7
17/08/2017
5.76
 3,983,210 5.89 5.91 5.76 97,100 380,340 -7.1
16/08/2017
5.89
 2,517,880 5.89 5.91 5.87 94,130 646,080 -13.9
15/08/2017
5.89
 1,531,770 5.92 5.97 5.87 23,420 100,870 -1.9
14/08/2017
5.92
 1,485,350 5.87 5.95 5.87 26,910 343,030 -7.9
11/08/2017
5.87
 2,820,050 5.90 5.95 5.85 9,570 391,080 -9.6
10/08/2017
5.90
 3,161,970 5.91 5.95 5.85 59,930 155,310 -2.4
09/08/2017
5.91
 4,776,350 6.09 6.09 5.88 33,630 217,810 -4.7
08/08/2017
6.09
 4,126,450 6.17 6.18 6.06 34,520 422,450 -10.1
07/08/2017
6.17
 4,241,210 6.18 6.28 6.17 117,870 397,890 -7.4
04/08/2017
6.18
 3,367,330 6.08 6.18 6.10 55,990 547,900 -12.9
03/08/2017
6.08
 3,366,750 6.03 6.13 6.04 31,930 267,000 -6.1
02/08/2017
6.03
 4,390,170 6.09 6.12 5.99 293,340 771,620 -12.4
01/08/2017
6.09
 4,487,850 6.16 6.25 6.09 355,780 248,790 2.9
31/07/2017
6.16
 4,547,380 6.05 6.17 6.05 695,480 350,000 9.0
28/07/2017
6.05
 3,213,330 5.98 6.09 5.96 112,050 352,050 -6.2
27/07/2017
5.98
 3,620,350 5.99 6.03 5.96 185,730 833,960 -16.6
26/07/2017
5.99
 4,324,720 5.91 6.01 5.90 96,570 1,720,700 -41.4
25/07/2017
5.91
 2,942,910 5.80 5.91 5.77 91,580 780,530 -17.2
24/07/2017
5.80
 2,785,230 5.95 5.95 5.80 33,800 364,130 -8.3
21/07/2017
5.95
 4,105,620 5.92 6.02 5.84 105,240 1,489,900 -35.0
20/07/2017
5.92
 5,627,150 5.90 5.94 5.81 176,830 1,532,710 -34.0
19/07/2017
5.90
 3,402,230 5.91 6.01 5.88 918,670 1,649,850 -18.5
18/07/2017
5.91
 4,271,440 6.02 6.02 5.88 1,053,220 1,551,810 -12.6
17/07/2017
6.02
 4,984,560 6.28 6.30 5.98 2,376,920 2,642,640 -7.0
14/07/2017
6.28
 4,038,140 6.24 6.38 6.25 1,116,620 1,600,390 -13.0
13/07/2017
6.24
 2,098,440 6.23 6.25 6.21 51,730 307,920 -6.8
12/07/2017
6.23
 2,688,120 6.28 6.36 6.22 70,140 847,370 -20.8
11/07/2017
6.28
 4,365,510 6.24 6.29 6.13 921,030 1,839,040 -24.4
10/07/2017
6.24
 6,248,380 6.44 6.46 6.24 117,130 995,780 -23.7
07/07/2017
6.44
 8,004,690 6.70 6.70 6.35 219,330 1,120,280 -25.2
06/07/2017
6.70
 3,921,060 6.63 6.79 6.70 376,630 825,380 -12.9
05/07/2017
6.63
 2,157,440 6.61 6.64 6.58 93,750 668,350 -16.2
04/07/2017
6.61
 3,945,450 6.54 6.61 6.54 126,460 905,070 -21.9
03/07/2017
6.54
 5,285,670 6.47 6.61 6.51 162,650 894,420 -20.5
30/06/2017
6.47
 2,278,220 6.44 6.47 6.42 579,590 88,620 13.5
29/06/2017
6.44
 2,457,240 6.42 6.50 6.40 275,040 33,650 6.7
28/06/2017
6.42
 3,526,870 6.31 6.42 6.29 1,339,620 65,030 34.6
27/06/2017
6.31
 2,752,530 6.43 6.45 6.31 159,590 20,420 3.8
26/06/2017
6.43
 2,680,120 6.39 6.46 6.39 112,330 409,980 -8.2
23/06/2017
6.39
 4,040,440 6.40 6.44 6.30 62,770 75,500 -0.3
22/06/2017
6.40
 3,594,520 6.42 6.47 6.37 319,330 192,930 3.5
21/06/2017
6.42
 5,752,750 6.45 6.46 6.35 409,520 361,360 1.3
20/06/2017
6.45
 5,364,220 6.49 6.59 6.44 449,110 299,430 4.2
19/06/2017
6.49
 6,069,550 6.23 6.51 6.28 440,340 474,480 -1.0
16/06/2017
6.23
 5,066,760 6.18 6.28 6.17 189,140 3,281,050 -82.2
15/06/2017
6.18
 3,162,870 6.21 6.24 6.17 51,810 573,400 -13.8
14/06/2017
6.21
 3,100,170 6.23 6.30 6.18 286,390 400,510 -3.0
13/06/2017
6.23
 3,306,640 6.16 6.26 6.15 760,850 332,700 11.3
12/06/2017
6.16
 3,962,400 6.15 6.23 6.12 17,920 401,020 -10.1
09/06/2017
6.15
 3,427,850 6.10 6.23 6.11 65,450 349,820 -7.5
08/06/2017
6.10
 3,599,060 6.05 6.18 6.03 85,840 329,600 -6.4
07/06/2017
6.05
 4,110,110 5.99 6.15 6.03 118,920 603,790 -12.6
06/06/2017
5.99
 2,952,940 5.92 6.02 5.91 95,760 472,130 -9.6
05/06/2017
5.92
 2,811,740 6.04 6.09 5.92 149,970 388,990 -6.1
02/06/2017
6.04
 5,519,180 5.83 6.09 5.80 2,183,470 1,079,850 27.8
01/06/2017
5.83
 1,888,560 5.81 5.88 5.81 488,660 420,470 1.7
31/05/2017
5.81
 4,782,800 5.80 5.90 5.75 976,350 701,610 6.9
30/05/2017
5.80
 7,680,150 6.04 6.04 5.78 306,880 242,460 1.7
29/05/2017
6.04
 3,751,650 6.09 6.23 6.04 111,110 356,160 -6.4
26/05/2017
6.09
 3,615,990 6.15 6.21 6.06 304,310 469,930 -4.3
25/05/2017
6.15
 5,746,950 6.13 6.32 6.15 727,860 809,720 -2.1
24/05/2017
6.13
 6,557,520 5.95 6.30 5.92 1,295,110 1,121,250 4.4
23/05/2017
5.95
 7,999,540 6.03 6.15 5.95 140,720 665,390 -13.5
22/05/2017
6.03
 5,328,400 6.09 6.24 6.03 443,150 901,800 -11.9
19/05/2017
6.09
 9,441,840 5.74 6.09 5.73 865,820 1,427,490 -14.1
18/05/2017
5.74
 10,303,810 5.64 5.88 5.60 371,760 693,200 -7.9
17/05/2017
5.64
 3,230,800 5.55 5.65 5.53 1,182,760 396,530 18.7
16/05/2017
5.55
 4,042,840 5.62 5.80 5.55 105,260 507,740 -9.7
15/05/2017
5.62
 4,504,810 5.50 5.69 5.50 404,710 754,760 -8.5
12/05/2017
5.50
 3,418,570 5.55 5.64 5.48 141,140 356,550 -5.1
11/05/2017
5.55
 3,995,460 5.51 5.68 5.53 651,430 825,020 -4.2
10/05/2017
5.51
 5,146,330 5.57 5.74 5.51 679,390 100,240 14.0
09/05/2017
5.57
 5,663,000 5.39 5.61 5.40 563,250 18,400 12.8
08/05/2017
5.39
 3,767,560 5.27 5.39 5.23 1,167,470 535,510 14.4
05/05/2017
5.27
 1,392,180 5.29 5.30 5.25 448,680 430,000 0.4
04/05/2017
5.29
 3,247,230 5.19 5.36 5.22 132,600 375,840 -5.5
03/05/2017
5.19
 2,112,110 5.13 5.22 5.13 36,300 550,950 -11.4
28/04/2017
5.13
 3,439,980 5.21 5.23 5.13 80,690 1,609,560 -33.7
27/04/2017
5.21
 1,153,630 5.25 5.29 5.21 68,550 335,100 -6.0
26/04/2017
5.25
 1,465,610 5.19 5.27 5.19 217,370 75,960 3.2
25/04/2017
5.19
 852,420 5.15 5.22 5.13 69,260 510 1.5
24/04/2017
5.15
 1,192,990 5.23 5.25 5.15 354,450 45,700 6.9
21/04/2017
5.23
 2,587,880 5.23 5.35 5.23 202,780 29,630 3.9
20/04/2017
5.23
 1,024,760 5.21 5.27 5.20 154,860 137,990 0.4
19/04/2017
5.21
 1,996,620 5.28 5.28 5.21 506,710 383,730 2.8
18/04/2017
5.28
 3,279,910 5.12 5.29 5.10 765,770 2,710 16.9
17/04/2017
5.12
 2,048,430 5.20 5.28 5.12 627,300 210 13.9

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