CTCP Chứng khoán SSI (ssi)

30.80
0.95
(3.18%)
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
(2025-11-19) 		-1.71 -5.42% 559,012,900 -11,377,800 -361.3
28.10
31.70
30.80
2 tháng
(2025-10-20) 		-4.72 -13.65% 1,411,727,300 -70,420,600 -2,478.4
28.10
35.16
30.80
3 tháng
(2025-09-22) 		-5.06 -14.49% 2,130,369,100 -125,477,700 -4,670.6
28.10
37.75
30.80
6 tháng
(2025-06-23) 		8.75 41.50% 5,411,464,300 -75,489,053 -5,566.3
21.10
37.75
30.80
12 tháng
(2024-12-24) 		6.80 29.50% 7,941,851,500 -176,117,195 -7,663.7
18.30
37.75
30.80
24 tháng
(2024-01-02) 		7.31 32.46% 11,876,121,700 -240,940,790 -9,299.8
18.30
37.75
30.80
36 tháng
(2023-01-04) 		17.17 135.49% 17,024,562,300 -209,701,511 -8,836.6
12.18
37.75
30.80
60 tháng
(2021-01-14) 		15.53 108.43% 24,631,761,000 -215,864,886 -11,398.8
9.27
37.75
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2015
6.38
 627,550 6.41 6.46 6.38 17,100 269,970 -5.8
16/12/2015
6.41
 773,930 6.46 6.52 6.41 32,100 214,150 -4.2
15/12/2015
6.46
 2,678,080 6.41 6.52 6.41 1,492,870 670,940 19.0
14/12/2015
6.41
 3,494,550 6.27 6.49 6.35 2,990,390 2,859,230 3.1
11/12/2015
6.27
 1,448,270 6.32 6.38 6.27 251,350 555,160 -6.8
10/12/2015
6.32
 1,558,860 6.32 6.38 6.32 2,120,490 1,868,410 5.7
09/12/2015
6.32
 1,465,550 6.46 6.49 6.32 828,420 1,230,900 -9.2
08/12/2015
6.46
 2,111,780 6.44 6.52 6.35 253,160 728,390 -10.9
07/12/2015
6.44
 1,855,410 6.55 6.55 6.41 260,760 358,760 -2.3
04/12/2015
6.55
 1,516,430 6.46 6.55 6.46 155,520 346,120 -4.4
03/12/2015
6.46
 3,154,180 6.41 6.63 6.38 758,710 687,890 1.7
02/12/2015
6.41
 1,180,980 6.38 6.49 6.38 238,590 199,220 0.9
01/12/2015
6.38
 1,031,070 6.35 6.46 6.35 0 418,890 -9.6
30/11/2015
6.35
 1,729,310 6.44 6.44 6.32 12,030 254,850 -5.5
27/11/2015
6.44
 1,945,650 6.52 6.58 6.44 3,900 670,810 -15.5
26/11/2015
6.52
 1,184,480 6.60 6.63 6.52 147,930 58,040 2.1
25/11/2015
6.60
 1,408,320 6.58 6.63 6.49 289,510 207,780 1.9
24/11/2015
6.58
 1,298,170 6.63 6.66 6.52 3,600 15,590 -0.3
23/11/2015
6.63
 2,500,700 6.52 6.72 6.55 12,400 164,290 -3.6
20/11/2015
6.52
 2,102,380 6.49 6.58 6.46 3,390 164,210 -3.7
19/11/2015
6.49
 900,300 6.52 6.55 6.46 19,610 25,150 -0.1
18/11/2015
6.52
 964,970 6.49 6.55 6.49 100 38,090 -0.9
17/11/2015
6.49
 1,931,720 6.49 6.58 6.46 300 600 -0.0
16/11/2015
6.49
 1,369,320 6.55 6.60 6.49 295,430 27,670 6.3
13/11/2015
6.55
 1,839,910 6.52 6.60 6.49 115,600 91,090 0.6
12/11/2015
6.52
 2,440,250 6.49 6.52 6.38 2,500 255,760 -5.8
11/11/2015
6.49
 1,412,300 6.52 6.60 6.49 25,700 2,000 0.6
10/11/2015
6.52
 1,252,240 6.60 6.63 6.52 24,200 20,860 0.1
09/11/2015
6.60
 1,172,590 6.66 6.66 6.60 23,670 110,100 -2.0
06/11/2015
6.66
 1,813,960 6.77 6.77 6.66 177,670 74,340 2.5
05/11/2015
6.77
 1,790,900 6.72 6.77 6.69 545,690 19,820 12.7
04/11/2015
6.72
 3,023,450 6.66 6.80 6.69 973,480 5,480 23.3
03/11/2015
6.66
 1,097,600 6.63 6.69 6.58 210,200 0 5.0
02/11/2015
6.63
 1,328,850 6.72 6.72 6.63 588,530 58,270 12.6
30/10/2015
6.72
 1,981,470 6.66 6.72 6.63 957,260 16,180 22.5
29/10/2015
6.66
 3,228,070 6.55 6.72 6.58 599,590 533,590 1.6
28/10/2015
6.55
 1,611,340 6.60 6.66 6.55 195,590 11,640 4.3
27/10/2015
6.60
 1,534,570 6.63 6.66 6.60 335,650 430,700 -2.3
26/10/2015
6.63
 2,016,350 6.72 6.77 6.63 114,330 433,080 -7.6
23/10/2015
6.72
 2,147,870 6.69 6.80 6.72 452,930 24,760 10.3
22/10/2015
6.69
 1,979,000 6.63 6.69 6.60 77,510 204,390 -3.0
21/10/2015
6.63
 2,217,170 6.66 6.74 6.60 12,220 139,700 -3.0
20/10/2015
6.66
 2,186,600 6.77 6.77 6.63 4,500 221,520 -5.2
19/10/2015
6.77
 1,399,960 6.80 6.86 6.77 51,610 134,570 -2.0
16/10/2015
6.80
 2,420,410 6.80 6.88 6.80 53,640 54,770 -0.0
15/10/2015
6.80
 1,762,210 6.83 6.86 6.77 125,350 56,000 1.7
14/10/2015
6.83
 1,632,520 6.83 6.88 6.80 303,850 221,840 2.0
13/10/2015
6.83
 2,728,310 6.88 6.91 6.83 899,480 125,830 19.0
12/10/2015
6.88
 4,565,850 6.80 6.94 6.77 1,520,480 5,400 37.3
09/10/2015
6.80
 3,470,560 6.91 6.94 6.80 333,570 100 8.2
08/10/2015
6.91
 2,505,960 6.88 6.94 6.86 663,010 368,050 7.3
07/10/2015
6.88
 4,415,270 6.97 7.00 6.86 2,040,300 710,060 32.8
06/10/2015
6.97
 8,798,970 6.55 7.00 6.66 3,112,240 2,174,230 22.9
05/10/2015
6.55
 2,387,810 6.49 6.63 6.49 193,070 719,650 -12.4
02/10/2015
6.49
 1,698,650 6.58 6.60 6.49 105,190 466,890 -8.5
01/10/2015
6.58
 1,666,780 6.58 6.66 6.58 525,000 466,470 1.4
30/09/2015
6.58
 2,358,520 6.58 6.72 6.58 192,450 864,350 -16.0
29/09/2015
6.58
 4,404,540 6.66 6.66 6.46 100,000 1,065,330 -22.7
28/09/2015
6.66
 2,833,710 6.83 6.86 6.66 165,100 269,600 -2.5
25/09/2015
6.83
 1,674,610 6.86 6.88 6.77 89,230 17,000 1.8
24/09/2015
6.86
 1,352,300 6.88 6.94 6.86 32,020 9,520 0.6
23/09/2015
6.88
 2,132,540 6.91 6.94 6.83 148,500 2,000 3.6
22/09/2015
6.91
 1,642,550 6.97 7.02 6.91 154,860 208,290 -1.3
21/09/2015
6.97
 1,827,020 6.97 7.00 6.91 200,020 800 5.0
18/09/2015
6.97
 3,621,790 6.88 7.02 6.94 748,560 86,290 16.5
17/09/2015
6.88
 1,269,840 6.86 6.91 6.86 504,000 19,020 11.9
16/09/2015
6.86
 1,843,350 6.91 6.97 6.86 625,700 55,200 14.1
15/09/2015
6.91
 2,919,390 6.80 6.91 6.77 559,600 304,990 6.3
14/09/2015
6.80
 4,280,000 6.97 6.97 6.77 151,060 108,190 1.0
11/09/2015
6.97
 2,137,100 7.11 7.16 6.97 33,500 164,350 -3.3
10/09/2015
7.11
 4,008,890 7.00 7.22 6.94 413,850 352,510 1.6
09/09/2015
7.00
 2,881,230 7.05 7.14 7.00 61,120 43,000 0.5
08/09/2015
7.05
 3,423,590 6.91 7.08 6.86 83,990 93,880 -0.2
07/09/2015
6.91
 2,549,010 6.86 7.00 6.86 313,000 730 7.7
04/09/2015
6.86
 2,550,350 6.88 6.97 6.86 271,250 292,550 -0.5
03/09/2015
6.88
 5,406,640 7.22 7.22 6.88 211,360 571,650 -9.0
01/09/2015
7.22
 3,526,340 7.25 7.30 7.14 227,110 151,200 1.9
31/08/2015
7.25
 5,885,810 7.19 7.39 7.19 151,360 424,400 -7.1
28/08/2015
7.19
 12,482,920 6.74 7.19 6.74 365,990 1,026,090 -17.1
27/08/2015
6.74
 3,211,060 6.69 6.80 6.72 265,880 107,800 3.8
26/08/2015
6.69
 5,240,620 6.49 6.72 6.46 340,990 523,500 -4.3
25/08/2015
6.49
 4,877,410 6.49 6.63 6.30 517,970 652,490 -3.1
24/08/2015
6.49
 8,256,110 6.97 6.97 6.49 983,700 1,141,930 -3.3
21/08/2015
6.97
 7,426,850 6.97 6.97 6.55 1,160,280 1,795,630 -15.3
20/08/2015
6.97
 4,810,340 7.05 7.16 6.94 88,380 321,450 -5.8
19/08/2015
7.05
 5,058,150 6.83 7.11 6.74 131,000 402,000 -6.9
18/08/2015
6.83
 2,214,710 6.77 6.88 6.74 403,390 811,880 -9.9
17/08/2015
6.77
 2,758,110 6.97 7.00 6.69 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
6.97
 4,754,100 6.82 7.08 6.88 175,790 886,870 -17.7
13/08/2015
6.82
 3,637,580 6.84 6.87 6.69 217,724 559,384 -9.1
12/08/2015
6.84
 5,911,300 6.97 6.97 6.74 852,240 403,390 12.4
11/08/2015
6.97
 7,630,670 7.02 7.17 6.97 3,354,730 157,270 89.1
10/08/2015
7.02
 3,866,350 6.82 7.02 6.87 775,910 70,440 19.3
07/08/2015
6.82
 3,044,650 6.82 6.89 6.74 765,690 7,800 20.4
06/08/2015
6.82
 3,692,140 6.87 6.89 6.82 2,830,740 104,640 73.4
05/08/2015
6.87
 2,095,630 6.74 6.87 6.77 209,130 15,500 5.2
04/08/2015
6.74
 3,638,920 6.66 6.82 6.64 633,140 86,590 14.5
03/08/2015
6.66
 6,168,910 6.92 6.92 6.61 370,750 586,330 -5.6
31/07/2015
6.92
 2,687,360 6.97 7.07 6.92 284,610 32,050 7.0
30/07/2015
6.97
 3,148,030 7.00 7.02 6.94 924,380 152,960 21.1

Chính sách bảo mật | Điều khoản sử dụng |