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)
14/08/2017
5.92
 1,485,350 5.87 5.95 5.87 0 0 0
11/08/2017
5.87
 2,820,050 5.91 5.95 5.85 0 0 0
10/08/2017
5.90
 3,161,970 5.85 5.95 5.85 0 0 0
09/08/2017
5.91
 4,776,350 6.06 6.06 5.88 0 0 0
08/08/2017
6.09
 4,126,450 6.18 6.18 6.06 0 0 0
07/08/2017
6.17
 4,241,210 6.24 6.28 6.17 0 0 0
04/08/2017
6.18
 3,367,330 6.13 6.18 6.10 0 0 0
03/08/2017
6.08
 3,366,750 6.04 6.13 6.04 0 0 0
02/08/2017
6.03
 4,390,170 6.06 6.12 5.99 0 0 0
01/08/2017
6.09
 4,487,850 6.19 6.25 6.09 0 0 0
31/07/2017
6.16
 4,547,380 6.06 6.17 6.05 0 0 0
28/07/2017
6.05
 3,213,330 5.97 6.09 5.96 0 0 0
27/07/2017
5.98
 3,620,350 5.99 6.03 5.96 0 0 0
26/07/2017
5.99
 4,324,720 5.94 6.01 5.90 0 0 0
25/07/2017
5.91
 2,942,910 5.80 5.91 5.77 0 0 0
24/07/2017
5.80
 2,785,230 5.85 5.90 5.80 0 0 0
21/07/2017
5.95
 4,105,620 6.02 6.02 5.84 0 0 0
20/07/2017
5.92
 5,627,150 5.88 5.94 5.81 0 0 0
19/07/2017
5.90
 3,402,230 5.98 6.01 5.88 0 0 0
18/07/2017
5.91
 4,271,440 5.99 6.02 5.88 0 0 0
17/07/2017
6.02
 4,984,560 6.30 6.30 5.98 0 0 0
14/07/2017
6.28
 4,038,140 6.26 6.38 6.25 0 0 0
13/07/2017
6.24
 2,098,440 6.22 6.25 6.21 0 0 0
12/07/2017
6.23
 2,688,120 6.32 6.36 6.22 0 0 0
11/07/2017
6.28
 4,365,510 6.24 6.29 6.13 0 0 0
10/07/2017
6.24
 6,248,380 6.44 6.46 6.24 0 0 0
07/07/2017
6.44
 8,004,690 6.69 6.69 6.35 0 0 0
06/07/2017
6.70
 3,921,060 6.72 6.79 6.70 0 0 0
05/07/2017
6.63
 2,157,440 6.61 6.64 6.58 0 0 0
04/07/2017
6.61
 3,945,450 6.57 6.61 6.54 0 0 0
03/07/2017
6.54
 5,285,670 6.56 6.61 6.51 0 0 0
30/06/2017
6.47
 2,278,220 6.45 6.47 6.42 0 0 0
29/06/2017
6.44
 2,457,240 6.44 6.50 6.40 0 0 0
28/06/2017
6.42
 3,526,870 6.31 6.42 6.29 0 0 0
27/06/2017
6.31
 2,752,530 6.44 6.45 6.31 0 0 0
26/06/2017
6.43
 2,680,120 6.39 6.46 6.39 0 0 0
23/06/2017
6.39
 4,040,440 6.44 6.44 6.30 0 0 0
22/06/2017
6.40
 3,594,520 6.47 6.47 6.37 0 0 0
21/06/2017
6.42
 5,752,750 6.42 6.46 6.35 0 0 0
20/06/2017
6.45
 5,364,220 6.58 6.59 6.44 0 0 0
19/06/2017
6.49
 6,069,550 6.30 6.51 6.28 0 0 0
16/06/2017
6.23
 5,066,760 6.18 6.28 6.17 0 0 0
15/06/2017
6.18
 3,162,870 6.21 6.24 6.17 0 0 0
14/06/2017
6.21
 3,100,170 6.30 6.30 6.18 0 0 0
13/06/2017
6.23
 3,306,640 6.16 6.26 6.15 0 0 0
12/06/2017
6.16
 3,962,400 6.18 6.23 6.12 0 0 0
09/06/2017
6.15
 3,427,850 6.13 6.23 6.11 0 0 0
08/06/2017
6.10
 3,599,060 6.09 6.18 6.03 0 0 0
07/06/2017
6.05
 4,110,110 6.04 6.15 6.03 0 0 0
06/06/2017
5.99
 2,952,940 5.96 6.02 5.91 0 0 0
05/06/2017
5.92
 2,811,740 6.06 6.09 5.92 0 0 0
02/06/2017
6.04
 5,519,180 5.84 6.09 5.80 0 0 0
01/06/2017
5.83
 1,888,560 5.84 5.88 5.81 0 0 0
31/05/2017
5.81
 4,782,800 5.80 5.90 5.75 0 0 0
30/05/2017
5.80
 7,680,150 6.04 6.04 5.78 0 0 0
29/05/2017
6.04
 3,751,650 6.16 6.23 6.04 0 0 0
26/05/2017
6.09
 3,615,990 6.16 6.21 6.06 0 0 0
25/05/2017
6.15
 5,746,950 6.28 6.32 6.15 0 0 0
24/05/2017
6.13
 6,557,520 5.99 6.30 5.92 0 0 0
23/05/2017
5.95
 7,999,540 5.98 6.15 5.95 0 0 0
22/05/2017
6.03
 5,328,400 6.18 6.24 6.03 0 0 0
19/05/2017
6.09
 9,441,840 5.78 6.09 5.73 0 0 0
18/05/2017
5.74
 10,303,810 5.61 5.88 5.60 0 0 0
17/05/2017
5.64
 3,230,800 5.53 5.65 5.53 0 0 0
16/05/2017
5.55
 4,042,840 5.71 5.80 5.55 0 0 0
15/05/2017
5.62
 4,504,810 5.50 5.69 5.50 0 0 0
12/05/2017
5.50
 3,418,570 5.62 5.64 5.48 0 0 0
11/05/2017
5.55
 3,995,460 5.55 5.68 5.53 0 0 0
10/05/2017
5.51
 5,146,330 5.69 5.74 5.51 0 0 0
09/05/2017
5.57
 5,663,000 5.43 5.61 5.40 0 0 0
08/05/2017
5.39
 3,767,560 5.29 5.39 5.23 0 0 0
05/05/2017
5.27
 1,392,180 5.29 5.30 5.25 0 0 0
04/05/2017
5.29
 3,247,230 5.23 5.36 5.22 0 0 0
03/05/2017
5.19
 2,112,110 5.15 5.22 5.13 0 0 0
28/04/2017
5.13
 3,439,980 5.17 5.23 5.13 0 0 0
27/04/2017
5.21
 1,153,630 5.25 5.29 5.21 0 0 0
26/04/2017
5.25
 1,465,610 5.21 5.27 5.19 0 0 0
25/04/2017
5.19
 852,420 5.15 5.22 5.13 0 0 0
24/04/2017
5.15
 1,192,990 5.23 5.25 5.15 0 0 0
21/04/2017
5.23
 2,587,880 5.33 5.35 5.23 0 0 0
20/04/2017
5.23
 1,024,760 5.23 5.27 5.20 0 0 0
19/04/2017
5.21
 1,996,620 5.28 5.28 5.21 0 0 0
18/04/2017
5.28
 3,279,910 5.13 5.29 5.10 0 0 0
17/04/2017
5.12
 2,048,430 5.21 5.28 5.12 0 0 0
14/04/2017
5.20
 4,133,690 5.22 5.27 5.13 0 0 0
13/04/2017
5.27
 2,224,180 5.36 5.41 5.27 0 0 0
12/04/2017
5.37
 2,867,200 5.50 5.53 5.37 0 0 0
11/04/2017
5.53
 2,603,630 5.60 5.63 5.53 0 0 0
10/04/2017
5.60
 3,143,710 5.43 5.61 5.36 0 0 0
07/04/2017
5.43
 2,801,050 5.39 5.48 5.33 0 0 0
05/04/2017
5.39
 6,113,360 5.57 5.67 5.39 0 0 0
04/04/2017
5.57
 4,230,660 5.67 5.73 5.55 0 0 0
03/04/2017
5.67
 3,632,730 5.57 5.70 5.56 0 0 0
31/03/2017
5.58
 2,850,650 5.60 5.65 5.55 0 0 0
30/03/2017
5.58
 2,809,520 5.54 5.60 5.51 0 0 0
29/03/2017
5.51
 2,124,740 5.49 5.51 5.43 0 0 0
28/03/2017
5.49
 2,745,290 5.50 5.55 5.44 0 0 0
27/03/2017
5.49
 5,984,120 5.43 5.56 5.42 0 0 0
24/03/2017
5.40
 2,920,910 5.39 5.46 5.35 0 0 0
23/03/2017
5.33
 2,268,380 5.32 5.36 5.27 0 0 0

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