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)
29/07/2015
7.00
 6,233,850 7.12 7.15 6.97 1,371,450 132,390 34.2
28/07/2015
7.12
 7,175,100 7.20 7.20 7.10 2,577,720 1,737,140 23.5
27/07/2015
7.20
 8,158,790 6.92 7.30 6.89 1,748,480 436,800 36.6
24/07/2015
6.92
 5,106,180 6.92 7.00 6.87 1,985,900 291,560 46.1
23/07/2015
6.92
 8,809,840 6.84 7.00 6.87 3,506,610 722,680 75.7
22/07/2015
6.84
 6,237,620 6.64 6.84 6.59 1,184,370 930,780 6.5
21/07/2015
6.64
 5,371,990 6.66 6.72 6.59 2,513,670 402,480 55.2
20/07/2015
6.66
 4,501,720 6.61 6.69 6.46 1,338,830 31,860 33.9
17/07/2015
6.61
 2,806,740 6.69 6.72 6.61 520,590 91,700 11.2
16/07/2015
6.69
 3,300,810 6.66 6.72 6.59 602,240 167,500 11.3
15/07/2015
6.66
 5,735,690 6.82 6.87 6.66 372,930 2,410 9.9
14/07/2015
6.82
 9,020,930 6.66 6.89 6.56 1,662,720 594,950 28.5
13/07/2015
6.66
 3,618,900 6.61 6.72 6.56 428,800 251,500 4.6
10/07/2015
6.61
 5,343,570 6.66 6.79 6.59 157,520 440,140 -7.4
09/07/2015
6.66
 6,090,670 6.54 6.69 6.44 301,760 349,950 -1.3
08/07/2015
6.54
 9,310,360 6.72 6.72 6.51 372,460 751,320 -9.7
07/07/2015
6.72
 6,604,090 6.74 6.79 6.64 1,161,020 42,900 29.5
06/07/2015
6.74
 6,331,650 6.61 6.82 6.66 623,000 470,480 4.0
03/07/2015
6.61
 8,759,730 6.38 6.61 6.38 2,436,760 507,290 49.5
02/07/2015
6.38
 5,336,280 6.31 6.46 6.28 813,580 336,900 12.0
01/07/2015
6.31
 5,941,920 6.18 6.33 6.18 1,617,690 217,200 34.6
30/06/2015
6.18
 3,801,000 6.31 6.31 6.18 1,067,140 20,930 25.8
29/06/2015
6.31
 5,034,930 6.21 6.36 6.21 1,250,570 184,960 26.4
26/06/2015
6.21
 12,224,340 6.05 6.44 6.05 910,270 393,010 13.0
25/06/2015
6.05
 2,308,410 6.03 6.08 5.98 339,310 102,200 5.6
24/06/2015
6.03
 2,893,620 6.00 6.10 6.00 48,980 167,880 -2.8
23/06/2015
6.00
 2,644,730 6.08 6.13 6.00 1,213,120 182,000 24.7
22/06/2015
6.08
 2,370,530 5.98 6.08 5.98 646,620 128,070 12.3
19/06/2015
5.98
 3,985,120 6.05 6.16 5.98 244,470 1,687,580 -33.8
18/06/2015
6.05
 4,331,580 5.93 6.10 5.98 1,035,250 234,510 19.0
17/06/2015
5.93
 3,111,540 5.98 6.03 5.88 377,400 18,130 8.4
16/06/2015
5.98
 4,483,980 6.13 6.18 5.98 361,880 377,170 -0.4
15/06/2015
6.13
 2,816,810 6.21 6.31 6.13 322,840 24,990 7.3
12/06/2015
6.21
 7,484,860 6.03 6.23 6.08 2,677,760 76,000 63.0
11/06/2015
6.03
 3,983,550 5.90 6.05 5.95 1,161,590 47,400 26.3
10/06/2015
5.90
 4,023,390 5.90 5.95 5.85 1,941,220 717,460 28.3
09/06/2015
5.90
 5,742,030 5.88 5.95 5.85 2,989,110 175,070 65.2
08/06/2015
5.88
 5,324,600 5.90 6.03 5.88 1,449,990 133,810 30.7
05/06/2015
5.90
 6,219,780 5.75 5.98 5.65 1,094,630 470,910 14.0
04/06/2015
5.75
 3,436,440 5.77 5.85 5.72 1,335,180 258,490 24.4
03/06/2015
5.77
 7,566,920 5.57 5.80 5.55 3,417,200 1,319,570 47.3
02/06/2015
5.57
 8,981,710 5.49 5.70 5.47 4,150,660 329,650 84.2
01/06/2015
5.49
 2,735,430 5.44 5.52 5.39 1,304,350 5,760 28.0
29/05/2015
5.44
 2,322,680 5.55 5.55 5.44 388,500 738,300 -7.6
28/05/2015
5.55
 3,565,700 5.47 5.67 5.44 96,330 12,300 1.8
27/05/2015
5.47
 1,591,400 5.47 5.55 5.42 114,140 200 2.4
26/05/2015
5.47
 2,494,210 5.55 5.57 5.44 355,210 0 7.7
25/05/2015
5.55
 4,384,960 5.44 5.55 5.39 573,900 1,800 12.2
22/05/2015
5.44
 2,959,210 5.39 5.47 5.34 1,019,100 1,000 21.7
21/05/2015
5.39
 4,565,730 5.21 5.44 5.27 866,890 18,000 17.9
20/05/2015
5.21
 3,728,590 4.88 5.21 4.91 1,102,600 45,580 21.4
19/05/2015
4.88
 914,060 4.86 4.93 4.86 254,330 185,440 1.3
18/05/2015
4.86
 1,841,100 4.96 5.01 4.86 507,420 18,440 9.4
15/05/2015
4.96
 783,840 5.09 5.11 4.96 78,940 105,590 -0.5
14/05/2015
5.09
 500,290 5.09 5.09 5.04 100,420 8,330 1.8
13/05/2015
5.09
 1,152,930 5.09 5.11 5.01 68,200 153,760 -1.7
12/05/2015
5.09
 1,337,380 5.11 5.14 5.06 281,990 158,680 2.5
11/05/2015
5.11
 656,940 5.16 5.19 5.09 209,070 0 4.2
08/05/2015
5.16
 1,046,720 5.11 5.19 5.11 311,090 110,270 4.1
07/05/2015
5.11
 744,030 5.14 5.16 5.09 207,020 25,040 3.7
06/05/2015
5.14
 1,054,520 5.21 5.21 5.09 269,000 17,020 5.1
05/05/2015
5.21
 2,573,550 5.09 5.21 5.01 791,810 16,000 15.6
04/05/2015
5.09
 3,024,460 5.24 5.24 5.06 1,010,590 6,000 20.2
27/04/2015
5.24
 640,770 5.29 5.32 5.24 55,630 67,930 -0.2
24/04/2015
5.29
 616,970 5.32 5.34 5.29 116,880 0 2.4
23/04/2015
5.32
 849,490 5.27 5.32 5.24 63,430 34,260 0.6
22/04/2015
5.27
 1,114,650 5.29 5.32 5.27 90,610 23,060 1.4
21/04/2015
5.29
 1,029,550 5.34 5.39 5.29 64,190 12,500 1.1
20/04/2015
5.34
 894,060 5.44 5.44 5.32 75,870 11,000 1.4
17/04/2015
5.44
 3,173,900 5.39 5.49 5.42 201,860 73,000 2.8
16/04/2015
5.39
 2,938,780 5.21 5.42 5.21 260,620 20,490 4.9
15/04/2015
5.21
 1,108,240 5.16 5.24 5.14 165,050 0 3.4
14/04/2015
5.16
 1,041,760 5.24 5.27 5.16 63,230 1,010 1.3
13/04/2015
5.24
 848,690 5.24 5.32 5.24 228,830 25,890 4.2
10/04/2015
5.24
 2,074,760 5.14 5.32 5.16 89,810 10,000 1.6
09/04/2015
5.14
 1,035,780 5.11 5.19 5.09 8,380 57,030 -1.0
08/04/2015
5.11
 584,240 5.16 5.21 5.11 24,000 156,600 -2.7
07/04/2015
5.16
 1,160,350 5.09 5.16 5.04 520 114,420 -2.3
06/04/2015
5.09
 1,044,560 5.14 5.14 5.04 7,000 71,800 -1.3
03/04/2015
5.14
 638,630 5.11 5.16 5.09 1,760 17,500 -0.3
02/04/2015
5.11
 1,390,940 5.01 5.14 4.96 4,000 15,120 -0.2
01/04/2015
5.01
 2,135,020 5.14 5.19 5.01 20,570 6,800 0.3
31/03/2015
5.14
 1,602,490 5.09 5.24 5.09 254,000 8,220 5.0
30/03/2015
5.09
 1,491,950 5.19 5.24 5.09 25,700 168,440 -2.9
27/03/2015
5.19
 1,652,550 5.27 5.37 5.19 10,580 498,500 -10.1
26/03/2015
5.27
 2,051,060 5.34 5.37 5.24 8,000 645,400 -13.3
25/03/2015
5.34
 1,506,060 5.42 5.47 5.34 108,180 622,330 -10.9
24/03/2015
5.42
 2,563,650 5.49 5.49 5.37 108,180 622,330 -10.9
23/03/2015
5.49
 1,294,430 5.65 5.65 5.49 32,530 500,750 -10.2
20/03/2015
5.65
 2,994,620 5.49 5.65 5.47 1,773,630 410,780 30.3
19/03/2015
5.49
 1,852,320 5.57 5.62 5.44 1,500 1,139,600 -24.7
18/03/2015
5.57
 751,720 5.65 5.65 5.57 6,000 191,320 -4.1
17/03/2015
5.65
 927,590 5.60 5.67 5.60 41,990 195,070 -3.4
16/03/2015
5.60
 1,281,810 5.67 5.70 5.60 30,800 260,980 -5.1
13/03/2015
5.67
 854,900 5.70 5.75 5.67 1,500 221,290 -4.9
12/03/2015
5.70
 1,332,560 5.70 5.72 5.62 2,240 300,500 -6.6
11/03/2015
5.70
 1,280,070 5.77 5.77 5.70 13,950 428,120 -9.3
10/03/2015
5.77
 1,104,790 5.77 5.80 5.72 2,760 20,160 -0.4
09/03/2015
5.77
 1,103,230 5.90 5.93 5.75 51,490 153,210 -2.3
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/03/2015
5.90
 3,302,290 5.79 6.00 5.90 41,840 186,400 -3.3

Chính sách bảo mật | Điều khoản sử dụng |