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)
28/01/2016
4.54
 1,534,940 4.58 4.63 4.54 338,790 26,000 6.4
27/01/2016
4.58
 1,387,190 4.54 4.65 4.58 43,410 173,640 -2.7
26/01/2016
4.54
 1,832,860 4.67 4.67 4.50 139,210 184,490 -0.9
25/01/2016
4.67
 4,101,660 4.38 4.67 4.45 344,630 15,000 6.7
22/01/2016
4.38
 2,494,970 4.25 4.38 4.25 927,580 99,100 16.0
21/01/2016
4.25
 2,249,060 4.29 4.34 4.23 629,050 64,950 10.8
20/01/2016
4.29
 1,239,520 4.32 4.36 4.27 1,037,900 946,320 1.8
19/01/2016
4.32
 2,315,540 4.27 4.36 4.27 422,800 740,800 -6.1
18/01/2016
4.27
 4,832,670 4.43 4.43 4.16 819,670 476,380 6.5
15/01/2016
4.43
 2,085,960 4.52 4.54 4.43 495,900 621,150 -2.5
14/01/2016
4.52
 3,155,970 4.63 4.63 4.43 428,840 1,066,650 -12.8
13/01/2016
4.63
 1,721,020 4.63 4.74 4.56 346,610 8,790 7.1
12/01/2016
4.63
 2,131,760 4.45 4.63 4.47 266,200 784,560 -10.5
11/01/2016
4.45
 2,644,860 4.43 4.54 4.43 468,020 783,120 -6.2
08/01/2016
4.43
 2,369,240 4.54 4.54 4.41 495,810 168,160 6.5
07/01/2016
4.54
 2,847,940 4.67 4.67 4.50 286,290 291,650 -0.1
06/01/2016
4.67
 1,278,950 4.67 4.76 4.63 239,430 473,240 -4.9
05/01/2016
4.67
 2,280,930 4.85 4.85 4.67 14,240 847,290 -17.7
04/01/2016
4.85
 792,410 4.97 4.99 4.85 101,300 9,160 2.0
31/12/2015
4.97
 803,870 5.01 5.03 4.94 33,620 0 0.7
30/12/2015
5.01
 1,063,370 4.99 5.05 4.99 652,000 22,710 14.1
29/12/2015
4.99
 802,650 4.92 5.01 4.88 116,940 11,170 2.3
28/12/2015
4.92
 1,052,150 4.97 5.01 4.92 151,270 98,020 1.2
25/12/2015
4.97
 1,014,020 4.97 5.01 4.92 255,230 51,040 4.5
24/12/2015
4.97
 889,900 5.01 5.03 4.97 93,500 351,880 -5.8
23/12/2015
5.01
 566,140 5.03 5.08 4.99 63,060 34,420 0.6
22/12/2015
5.03
 1,126,230 5.05 5.10 5.03 190,110 86,400 2.3
21/12/2015
5.05
 2,024,770 5.17 5.17 5.03 654,000 400,000 5.8
18/12/2015
5.17
 18,905,770 5.10 5.17 5.08 18,028,980 5,028,020 300.2
17/12/2015
5.10
 627,550 5.12 5.17 5.10 17,100 269,970 -5.8
16/12/2015
5.12
 773,930 5.17 5.21 5.12 32,100 214,150 -4.2
15/12/2015
5.17
 2,678,080 5.12 5.21 5.12 1,492,870 670,940 19.0
14/12/2015
5.12
 3,494,550 5.01 5.19 5.08 2,990,390 2,859,230 3.1
11/12/2015
5.01
 1,448,270 5.05 5.10 5.01 251,350 555,160 -6.8
10/12/2015
5.05
 1,558,860 5.05 5.10 5.05 2,120,490 1,868,410 5.7
09/12/2015
5.05
 1,465,550 5.17 5.19 5.05 828,420 1,230,900 -9.2
08/12/2015
5.17
 2,111,780 5.14 5.21 5.08 253,160 728,390 -10.9
07/12/2015
5.14
 1,855,410 5.23 5.23 5.12 260,760 358,760 -2.3
04/12/2015
5.23
 1,516,430 5.17 5.23 5.17 155,520 346,120 -4.4
03/12/2015
5.17
 3,154,180 5.12 5.30 5.10 758,710 687,890 1.7
02/12/2015
5.12
 1,180,980 5.10 5.19 5.10 238,590 199,220 0.9
01/12/2015
5.10
 1,031,070 5.08 5.17 5.08 0 418,890 -9.6
30/11/2015
5.08
 1,729,310 5.14 5.14 5.05 12,030 254,850 -5.5
27/11/2015
5.14
 1,945,650 5.21 5.26 5.14 3,900 670,810 -15.5
26/11/2015
5.21
 1,184,480 5.28 5.30 5.21 147,930 58,040 2.1
25/11/2015
5.28
 1,408,320 5.26 5.30 5.19 289,510 207,780 1.9
24/11/2015
5.26
 1,298,170 5.30 5.32 5.21 3,600 15,590 -0.3
23/11/2015
5.30
 2,500,700 5.21 5.37 5.23 12,400 164,290 -3.6
20/11/2015
5.21
 2,102,380 5.19 5.26 5.17 3,390 164,210 -3.7
19/11/2015
5.19
 900,300 5.21 5.23 5.17 19,610 25,150 -0.1
18/11/2015
5.21
 964,970 5.19 5.23 5.19 100 38,090 -0.9
17/11/2015
5.19
 1,931,720 5.19 5.26 5.17 300 600 0.0
16/11/2015
5.19
 1,369,320 5.23 5.28 5.19 295,430 27,670 6.3
13/11/2015
5.23
 1,839,910 5.21 5.28 5.19 115,600 91,090 0.6
12/11/2015
5.21
 2,440,250 5.19 5.21 5.10 2,500 255,760 -5.8
11/11/2015
5.19
 1,412,300 5.21 5.28 5.19 25,700 2,000 0.6
10/11/2015
5.21
 1,252,240 5.28 5.30 5.21 24,200 20,860 0.1
09/11/2015
5.28
 1,172,590 5.32 5.32 5.28 23,670 110,100 -2.0
06/11/2015
5.32
 1,813,960 5.41 5.41 5.32 177,670 74,340 2.5
05/11/2015
5.41
 1,790,900 5.37 5.41 5.35 545,690 19,820 12.7
04/11/2015
5.37
 3,023,450 5.32 5.43 5.35 973,480 5,480 23.3
03/11/2015
5.32
 1,097,600 5.30 5.35 5.26 210,200 0 5.0
02/11/2015
5.30
 1,328,850 5.37 5.37 5.30 588,530 58,270 12.6
30/10/2015
5.37
 1,981,470 5.32 5.37 5.30 957,260 16,180 22.5
29/10/2015
5.32
 3,228,070 5.23 5.37 5.26 599,590 533,590 1.6
28/10/2015
5.23
 1,611,340 5.28 5.32 5.23 195,590 11,640 4.3
27/10/2015
5.28
 1,534,570 5.30 5.32 5.28 335,650 430,700 -2.3
26/10/2015
5.30
 2,016,350 5.37 5.41 5.30 114,330 433,080 -7.6
23/10/2015
5.37
 2,147,870 5.35 5.43 5.37 452,930 24,760 10.3
22/10/2015
5.35
 1,979,000 5.30 5.35 5.28 77,510 204,390 -3.0
21/10/2015
5.30
 2,217,170 5.32 5.39 5.28 12,220 139,700 -3.0
20/10/2015
5.32
 2,186,600 5.41 5.41 5.30 4,500 221,520 -5.2
19/10/2015
5.41
 1,399,960 5.43 5.48 5.41 51,610 134,570 -2.0
16/10/2015
5.43
 2,420,410 5.43 5.50 5.43 53,640 54,770 0.0
15/10/2015
5.43
 1,762,210 5.46 5.48 5.41 125,350 56,000 1.7
14/10/2015
5.46
 1,632,520 5.46 5.50 5.43 303,850 221,840 2.0
13/10/2015
5.46
 2,728,310 5.50 5.52 5.46 899,480 125,830 19.0
12/10/2015
5.50
 4,565,850 5.43 5.55 5.41 1,520,480 5,400 37.3
09/10/2015
5.43
 3,470,560 5.52 5.55 5.43 333,570 100 8.2
08/10/2015
5.52
 2,505,960 5.50 5.55 5.48 663,010 368,050 7.3
07/10/2015
5.50
 4,415,270 5.57 5.59 5.48 2,040,300 710,060 32.8
06/10/2015
5.57
 8,798,970 5.23 5.59 5.32 3,112,240 2,174,230 22.9
05/10/2015
5.23
 2,387,810 5.19 5.30 5.19 193,070 719,650 -12.4
02/10/2015
5.19
 1,698,650 5.26 5.28 5.19 105,190 466,890 -8.5
01/10/2015
5.26
 1,666,780 5.26 5.32 5.26 525,000 466,470 1.4
30/09/2015
5.26
 2,358,520 5.26 5.37 5.26 192,450 864,350 -16.0
29/09/2015
5.26
 4,404,540 5.32 5.32 5.17 100,000 1,065,330 -22.7
28/09/2015
5.32
 2,833,710 5.46 5.48 5.32 165,100 269,600 -2.5
25/09/2015
5.46
 1,674,610 5.48 5.50 5.41 89,230 17,000 1.8
24/09/2015
5.48
 1,352,300 5.50 5.55 5.48 32,020 9,520 0.6
23/09/2015
5.50
 2,132,540 5.52 5.55 5.46 148,500 2,000 3.6
22/09/2015
5.52
 1,642,550 5.57 5.61 5.52 154,860 208,290 -1.3
21/09/2015
5.57
 1,827,020 5.57 5.59 5.52 200,020 800 5.0
18/09/2015
5.57
 3,621,790 5.50 5.61 5.55 748,560 86,290 16.5
17/09/2015
5.50
 1,269,840 5.48 5.52 5.48 504,000 19,020 11.9
16/09/2015
5.48
 1,843,350 5.52 5.57 5.48 625,700 55,200 14.1
15/09/2015
5.52
 2,919,390 5.43 5.52 5.41 559,600 304,990 6.3
14/09/2015
5.43
 4,280,000 5.57 5.57 5.41 151,060 108,190 1.0
11/09/2015
5.57
 2,137,100 5.68 5.73 5.57 33,500 164,350 -3.3
10/09/2015
5.68
 4,008,890 5.59 5.77 5.55 413,850 352,510 1.6

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