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)
06/06/2016
4.72
 974,990 4.74 4.79 4.70 0 0 0
03/06/2016
4.76
 1,096,410 4.81 4.85 4.76 0 0 0
02/06/2016
4.79
 1,334,860 4.76 4.79 4.72 0 0 0
01/06/2016
4.76
 1,728,430 4.79 4.92 4.76 0 0 0
31/05/2016
4.81
 1,434,990 4.85 4.85 4.79 0 0 0
30/05/2016
4.83
 3,324,320 4.67 4.83 4.65 0 0 0
27/05/2016
4.65
 1,666,850 4.54 4.67 4.54 0 0 0
26/05/2016
4.58
 786,180 4.63 4.65 4.56 0 0 0
25/05/2016
4.61
 1,697,240 4.61 4.70 4.61 0 0 0
24/05/2016
4.63
 577,860 4.61 4.65 4.58 0 0 0
23/05/2016
4.65
 541,500 4.63 4.65 4.58 0 0 0
20/05/2016
4.63
 772,070 4.58 4.63 4.56 0 0 0
19/05/2016
4.61
 632,580 4.61 4.63 4.58 0 0 0
18/05/2016
4.63
 988,300 4.65 4.67 4.58 0 0 0
17/05/2016
4.65
 1,380,160 4.67 4.67 4.61 0 0 0
16/05/2016
4.61
 2,069,630 4.52 4.63 4.47 0 0 0
13/05/2016
4.52
 1,717,600 4.54 4.56 4.47 0 0 0
12/05/2016
4.56
 1,717,150 4.56 4.61 4.52 0 0 0
11/05/2016
4.56
 3,356,460 4.63 4.63 4.50 0 0 0
10/05/2016
4.65
 1,923,510 4.70 4.72 4.65 0 0 0
09/05/2016
4.74
 1,094,180 4.81 4.85 4.74 0 0 0
06/05/2016
4.79
 999,080 4.76 4.85 4.76 0 0 0
05/05/2016
4.79
 1,019,120 4.79 4.83 4.76 0 0 0
04/05/2016
4.79
 1,398,160 4.81 4.83 4.74 0 0 0
29/04/2016
4.79
 1,978,300 4.85 4.85 4.79 0 0 0
28/04/2016
4.85
 1,138,920 4.90 4.90 4.81 0 0 0
27/04/2016
4.90
 1,448,130 5.01 5.01 4.90 0 0 0
26/04/2016
5.01
 3,508,360 4.92 5.01 4.90 0 0 0
25/04/2016
4.94
 4,292,840 4.85 4.97 4.85 0 0 0
22/04/2016
4.81
 1,503,600 4.74 4.81 4.74 0 0 0
21/04/2016
4.74
 1,740,550 4.81 4.81 4.72 0 0 0
20/04/2016
4.74
 2,188,050 4.81 4.81 4.67 0 0 0
19/04/2016
4.76
 2,583,780 4.83 4.85 4.72 0 0 0
15/04/2016
4.83
 1,525,590 4.88 4.92 4.83 0 0 0
14/04/2016
4.85
 1,749,110 4.85 4.90 4.83 0 0 0
13/04/2016
4.85
 1,777,940 4.85 4.90 4.83 0 0 0
12/04/2016
4.88
 1,695,110 4.90 4.92 4.88 0 0 0
11/04/2016
4.90
 2,214,310 4.85 4.94 4.85 0 0 0
08/04/2016
4.85
 2,195,720 4.88 4.92 4.85 0 0 0
07/04/2016
4.90
 1,745,780 4.90 4.94 4.88 0 0 0
06/04/2016
4.88
 1,448,590 4.85 4.90 4.85 0 0 0
05/04/2016
4.85
 1,810,570 4.76 4.85 4.76 0 0 0
04/04/2016
4.76
 1,364,350 4.74 4.79 4.70 0 0 0
01/04/2016
4.74
 1,877,190 4.72 4.76 4.67 0 0 0
31/03/2016
4.72
 2,005,320 4.76 4.81 4.70 0 0 0
30/03/2016
4.76
 2,057,640 4.70 4.81 4.70 0 0 0
29/03/2016
4.72
 4,117,880 4.83 4.83 4.67 0 0 0
28/03/2016
4.83
 934,420 4.85 4.85 4.81 0 0 0
25/03/2016
4.83
 1,686,730 4.88 4.92 4.79 0 0 0
24/03/2016
4.88
 2,916,260 4.85 4.99 4.83 0 0 0
23/03/2016
4.85
 1,966,260 4.83 4.88 4.81 0 0 0
22/03/2016
4.83
 1,893,670 4.92 4.94 4.83 0 0 0
21/03/2016
4.92
 1,879,070 4.97 5.01 4.92 0 0 0
18/03/2016
4.92
 6,334,410 4.99 5.01 4.92 0 0 0
17/03/2016
4.97
 1,671,800 4.97 5.05 4.97 0 0 0
16/03/2016
4.99
 1,566,050 5.03 5.05 4.99 0 0 0
15/03/2016
5.03
 1,960,410 5.08 5.10 5.01 0 0 0
14/03/2016
5.08
 2,321,160 5.12 5.12 5.05 0 0 0
11/03/2016
5.10
 2,197,080 5.12 5.14 5.08 0 0 0
10/03/2016
5.12
 2,111,220 5.03 5.14 5.03 0 0 0
09/03/2016
5.03
 1,487,850 5.01 5.05 4.99 0 0 0
08/03/2016
5.01
 2,719,170 5.08 5.10 5.01 0 0 0
07/03/2016
5.08
 2,239,800 5.08 5.14 5.08 0 0 0
04/03/2016
5.10
 2,761,180 5.14 5.17 5.10 0 0 0
03/03/2016
5.17
 3,256,240 5.17 5.23 5.12 0 0 0
02/03/2016
5.19
 4,934,030 5.10 5.21 5.10 0 0 0
01/03/2016
5.08
 2,165,530 5.03 5.12 5.03 0 0 0
29/02/2016
5.03
 1,766,130 5.03 5.10 5.03 0 0 0
26/02/2016
5.03
 1,938,460 5.03 5.08 4.99 0 0 0
25/02/2016
5.01
 4,508,900 5.10 5.12 4.99 0 0 0
24/02/2016
5.10
 3,131,860 4.97 5.14 4.97 0 0 0
23/02/2016
5.01
 4,567,270 5.08 5.14 4.99 0 0 0
22/02/2016
4.99
 5,858,100 4.76 4.99 4.72 0 0 0
19/02/2016
4.74
 1,886,420 4.74 4.79 4.72 0 0 0
18/02/2016
4.74
 1,917,220 4.67 4.74 4.67 0 0 0
17/02/2016
4.70
 3,541,920 4.67 4.79 4.67 0 0 0
16/02/2016
4.67
 1,705,150 4.65 4.70 4.65 0 0 0
15/02/2016
4.65
 2,791,950 4.63 4.70 4.61 0 0 0
05/02/2016
4.70
 3,966,490 4.61 4.76 4.58 0 0 0
04/02/2016
4.61
 1,418,510 4.56 4.63 4.56 0 0 0
03/02/2016
4.56
 1,113,320 4.50 4.58 4.47 0 0 0
02/02/2016
4.54
 1,218,740 4.50 4.56 4.50 0 0 0
01/02/2016
4.54
 1,562,130 4.61 4.63 4.54 0 0 0
29/01/2016
4.58
 1,215,980 4.54 4.61 4.52 0 0 0
28/01/2016
4.54
 1,534,940 4.58 4.63 4.54 0 0 0
27/01/2016
4.58
 1,387,190 4.58 4.65 4.58 0 0 0
26/01/2016
4.54
 1,832,860 4.54 4.63 4.50 0 0 0
25/01/2016
4.67
 4,101,660 4.47 4.67 4.45 0 0 0
22/01/2016
4.38
 2,494,970 4.34 4.38 4.25 0 0 0
21/01/2016
4.25
 2,249,060 4.25 4.34 4.23 0 0 0
20/01/2016
4.29
 1,239,520 4.34 4.36 4.27 0 0 0
19/01/2016
4.32
 2,315,540 4.27 4.36 4.27 0 0 0
18/01/2016
4.27
 4,832,670 4.27 4.36 4.16 0 0 0
15/01/2016
4.43
 2,085,960 4.52 4.54 4.43 0 0 0
14/01/2016
4.52
 3,155,970 4.56 4.58 4.43 0 0 0
13/01/2016
4.63
 1,721,020 4.67 4.74 4.56 0 0 0
12/01/2016
4.63
 2,131,760 4.47 4.63 4.47 0 0 0
11/01/2016
4.45
 2,644,860 4.47 4.54 4.43 0 0 0
08/01/2016
4.43
 2,369,240 4.52 4.52 4.41 0 0 0
07/01/2016
4.54
 2,847,940 4.67 4.67 4.50 0 0 0

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