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)
28/06/2016
4.54
 646,550 4.52 4.56 4.50 61,510 5,000 1.1
27/06/2016
4.52
 831,540 4.54 4.56 4.43 17,030 8,200 0.2
24/06/2016
4.54
 2,650,420 4.65 4.70 4.34 55,280 54,440 0.0
23/06/2016
4.65
 1,274,080 4.65 4.70 4.63 462,390 315,730 3.1
22/06/2016
4.65
 1,222,010 4.67 4.70 4.63 492,230 307,810 3.9
21/06/2016
4.67
 1,059,890 4.67 4.74 4.65 481,700 433,510 1.0
20/06/2016
4.67
 1,028,350 4.58 4.70 4.63 496,140 339,510 3.3
17/06/2016
4.58
 5,363,960 4.74 4.74 4.58 102,930 3,745,760 -75.0
16/06/2016
4.74
 1,109,590 4.74 4.81 4.72 207,510 200,610 0.1
15/06/2016
4.74
 1,385,030 4.81 4.81 4.72 22,240 336,850 -6.7
14/06/2016
4.81
 901,450 4.83 4.83 4.76 62,500 35,840 0.6
13/06/2016
4.83
 1,180,020 4.92 4.92 4.81 165,300 209,920 -1.0
10/06/2016
4.92
 2,808,780 4.88 4.99 4.88 448,720 1,000 9.9
09/06/2016
4.88
 3,854,420 4.81 4.97 4.79 952,100 132,170 17.9
08/06/2016
4.81
 1,455,280 4.74 4.83 4.76 778,230 0 16.7
07/06/2016
4.74
 677,330 4.72 4.79 4.72 229,550 2,140 4.8
06/06/2016
4.72
 974,990 4.76 4.79 4.70 231,460 70,910 3.4
03/06/2016
4.76
 1,096,410 4.79 4.85 4.76 254,760 1,530 5.4
02/06/2016
4.79
 1,334,860 4.76 4.79 4.72 278,300 40,650 5.1
01/06/2016
4.76
 1,728,430 4.81 4.92 4.76 351,360 27,130 7.0
31/05/2016
4.81
 1,434,990 4.83 4.85 4.79 698,770 12,810 14.8
30/05/2016
4.83
 3,324,320 4.65 4.83 4.65 1,212,050 56,870 24.7
27/05/2016
4.65
 1,666,850 4.58 4.67 4.54 672,710 7,100 13.8
26/05/2016
4.58
 786,180 4.61 4.65 4.56 351,310 76,560 5.7
25/05/2016
4.61
 1,697,240 4.63 4.70 4.61 43,100 137,330 -2.0
24/05/2016
4.63
 577,860 4.65 4.65 4.58 272,110 369,340 -2.0
23/05/2016
4.65
 541,500 4.63 4.65 4.58 345,670 63,750 5.8
20/05/2016
4.63
 772,070 4.61 4.63 4.56 346,660 194,000 3.1
19/05/2016
4.61
 632,580 4.63 4.63 4.58 375,450 198,680 3.6
18/05/2016
4.63
 988,300 4.65 4.67 4.58 367,210 180,960 3.9
17/05/2016
4.65
 1,380,160 4.61 4.67 4.61 593,290 178,180 8.6
16/05/2016
4.61
 2,069,630 4.52 4.63 4.47 519,960 427,000 1.9
13/05/2016
4.52
 1,717,600 4.56 4.56 4.47 316,230 623,910 -6.2
12/05/2016
4.56
 1,717,150 4.56 4.61 4.52 10,660 717,690 -14.4
11/05/2016
4.56
 3,356,460 4.65 4.65 4.50 41,150 416,320 -7.7
10/05/2016
4.65
 1,923,510 4.74 4.74 4.65 22,440 75,090 -1.1
09/05/2016
4.74
 1,094,180 4.79 4.85 4.74 253,420 175,920 1.6
06/05/2016
4.79
 999,080 4.79 4.85 4.76 300,180 456,480 -3.4
05/05/2016
4.79
 1,019,120 4.79 4.83 4.76 209,550 415,110 -4.4
04/05/2016
4.79
 1,398,160 4.79 4.83 4.74 426,460 684,950 -5.5
29/04/2016
4.79
 1,978,300 4.85 4.85 4.79 572,180 1,241,340 -14.4
28/04/2016
4.85
 1,138,920 4.90 4.90 4.81 339,100 179,360 3.5
27/04/2016
4.90
 1,448,130 5.01 5.01 4.90 622,790 421,430 4.5
26/04/2016
5.01
 3,508,360 4.94 5.01 4.90 2,784,330 558,370 49.5
25/04/2016
4.94
 4,292,840 4.81 4.97 4.85 2,388,390 524,550 40.9
22/04/2016
4.81
 1,503,600 4.74 4.81 4.74 1,439,670 501,460 20.1
21/04/2016
4.74
 1,740,550 4.74 4.81 4.72 1,924,130 864,640 22.5
20/04/2016
4.74
 2,188,050 4.76 4.81 4.67 1,359,920 534,820 17.5
19/04/2016
4.76
 2,583,780 4.83 4.85 4.72 1,791,270 843,480 20.3
15/04/2016
4.83
 1,525,590 4.85 4.92 4.83 1,142,100 77,630 23.2
14/04/2016
4.85
 1,749,110 4.85 4.90 4.83 1,894,720 7,040 41.1
13/04/2016
4.85
 1,777,940 4.88 4.90 4.83 1,432,140 80,550 29.5
12/04/2016
4.88
 1,695,110 4.90 4.92 4.88 943,920 121,230 18.0
11/04/2016
4.90
 2,214,310 4.85 4.94 4.85 1,340,230 53,860 28.2
08/04/2016
4.85
 2,195,720 4.90 4.92 4.85 1,525,590 30,010 32.6
07/04/2016
4.90
 1,745,780 4.88 4.94 4.88 1,438,210 125,000 28.8
06/04/2016
4.88
 1,448,590 4.85 4.90 4.85 1,335,500 149,300 25.9
05/04/2016
4.85
 1,810,570 4.76 4.85 4.76 711,480 8,740 15.2
04/04/2016
4.76
 1,364,350 4.74 4.79 4.70 689,910 71,500 13.2
01/04/2016
4.74
 1,877,190 4.72 4.76 4.67 713,560 451,370 5.6
31/03/2016
4.72
 2,005,320 4.76 4.81 4.70 1,113,500 336,380 16.5
30/03/2016
4.76
 2,057,640 4.72 4.81 4.70 1,018,200 126,910 18.9
29/03/2016
4.72
 4,117,880 4.83 4.83 4.67 750,270 152,100 12.7
28/03/2016
4.83
 934,420 4.83 4.85 4.81 171,000 82,050 1.9
25/03/2016
4.83
 1,686,730 4.88 4.92 4.79 222,270 110,670 2.4
24/03/2016
4.88
 2,916,260 4.85 4.99 4.83 79,530 211,570 -2.9
23/03/2016
4.85
 1,966,260 4.83 4.88 4.81 369,770 4,000 7.9
22/03/2016
4.83
 1,893,670 4.92 4.94 4.83 291,080 9,050 6.2
21/03/2016
4.92
 1,879,070 4.92 5.01 4.92 185,600 346,550 -3.6
18/03/2016
4.92
 6,334,410 4.97 5.01 4.92 665,090 3,485,710 -62.3
17/03/2016
4.97
 1,671,800 4.99 5.05 4.97 172,070 452,380 -6.3
16/03/2016
4.99
 1,566,050 5.03 5.05 4.99 53,170 463,460 -9.2
15/03/2016
5.03
 1,960,410 5.08 5.10 5.01 1,119,640 551,130 12.8
14/03/2016
5.08
 2,321,160 5.10 5.12 5.05 1,376,210 888,190 11.1
11/03/2016
5.10
 2,197,080 5.12 5.14 5.08 836,040 301,960 12.2
10/03/2016
5.12
 2,111,220 5.03 5.14 5.03 365,700 427,100 -1.4
09/03/2016
5.03
 1,487,850 5.01 5.05 4.99 384,980 337,390 1.1
08/03/2016
5.01
 2,719,170 5.08 5.10 5.01 740,550 516,640 5.0
07/03/2016
5.08
 2,239,800 5.10 5.14 5.08 1,155,960 472,490 15.6
04/03/2016
5.10
 2,761,180 5.17 5.17 5.10 811,960 500,000 7.2
03/03/2016
5.17
 3,256,240 5.19 5.23 5.12 883,000 720,080 3.8
02/03/2016
5.19
 4,934,030 5.08 5.21 5.10 2,045,890 140,400 44.0
01/03/2016
5.08
 2,165,530 5.03 5.12 5.03 708,000 0 16.1
29/02/2016
5.03
 1,766,130 5.03 5.10 5.03 523,700 18,890 11.4
26/02/2016
5.03
 1,938,460 5.01 5.08 4.99 444,840 97,570 7.8
25/02/2016
5.01
 4,508,900 5.10 5.12 4.99 1,232,170 1,050,200 4.2
24/02/2016
5.10
 3,131,860 5.01 5.14 4.97 51,700 8,000 1.0
23/02/2016
5.01
 4,567,270 4.99 5.14 4.99 17,250 13,320 0.1
22/02/2016
4.99
 5,858,100 4.74 4.99 4.72 988,780 117,200 19.3
19/02/2016
4.74
 1,886,420 4.74 4.79 4.72 361,180 203,670 3.3
18/02/2016
4.74
 1,917,220 4.70 4.74 4.67 181,300 424,010 -5.1
17/02/2016
4.70
 3,541,920 4.67 4.79 4.67 73,810 846,940 -16.3
16/02/2016
4.67
 1,705,150 4.65 4.70 4.65 155,690 965,580 -16.9
15/02/2016
4.65
 2,791,950 4.70 4.70 4.61 1,086,630 1,799,740 -14.7
05/02/2016
4.70
 3,966,490 4.61 4.76 4.58 757,500 1,063,950 -6.4
04/02/2016
4.61
 1,418,510 4.56 4.63 4.56 64,860 523,000 -9.4
03/02/2016
4.56
 1,113,320 4.54 4.58 4.47 0 22,660 -0.5
02/02/2016
4.54
 1,218,740 4.54 4.56 4.50 433,620 218,400 4.4
01/02/2016
4.54
 1,562,130 4.58 4.63 4.54 129,800 400,220 -5.5
29/01/2016
4.58
 1,215,980 4.54 4.61 4.52 97,500 67,780 0.6

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