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)
06/01/2016
4.67
 1,278,950 4.74 4.76 4.63 0 0 0
05/01/2016
4.67
 2,280,930 4.76 4.85 4.67 0 0 0
04/01/2016
4.85
 792,410 4.85 4.99 4.85 0 0 0
31/12/2015
4.97
 803,870 4.97 5.03 4.94 0 0 0
30/12/2015
5.01
 1,063,370 5.01 5.05 4.99 0 0 0
29/12/2015
4.99
 802,650 4.94 5.01 4.88 0 0 0
28/12/2015
4.92
 1,052,150 4.97 5.01 4.92 0 0 0
25/12/2015
4.97
 1,014,020 4.97 5.01 4.92 0 0 0
24/12/2015
4.97
 889,900 5.03 5.03 4.97 0 0 0
23/12/2015
5.01
 566,140 5.03 5.08 4.99 0 0 0
22/12/2015
5.03
 1,126,230 5.05 5.10 5.03 0 0 0
21/12/2015
5.05
 2,024,770 5.14 5.14 5.03 0 0 0
18/12/2015
5.17
 18,905,770 5.10 5.17 5.08 0 0 0
17/12/2015
5.10
 627,550 5.17 5.17 5.10 0 0 0
16/12/2015
5.12
 773,930 5.19 5.21 5.12 0 0 0
15/12/2015
5.17
 2,678,080 5.14 5.21 5.12 0 0 0
14/12/2015
5.12
 3,494,550 5.12 5.19 5.08 0 0 0
11/12/2015
5.01
 1,448,270 5.03 5.10 5.01 0 0 0
10/12/2015
5.05
 1,558,860 5.08 5.10 5.05 0 0 0
09/12/2015
5.05
 1,465,550 5.17 5.19 5.05 0 0 0
08/12/2015
5.17
 2,111,780 5.12 5.21 5.08 0 0 0
07/12/2015
5.14
 1,855,410 5.19 5.19 5.12 0 0 0
04/12/2015
5.23
 1,516,430 5.17 5.23 5.17 0 0 0
03/12/2015
5.17
 3,154,180 5.10 5.30 5.10 0 0 0
02/12/2015
5.12
 1,180,980 5.12 5.19 5.10 0 0 0
01/12/2015
5.10
 1,031,070 5.12 5.17 5.08 0 0 0
30/11/2015
5.08
 1,729,310 5.12 5.14 5.05 0 0 0
27/11/2015
5.14
 1,945,650 5.23 5.26 5.14 0 0 0
26/11/2015
5.21
 1,184,480 5.26 5.30 5.21 0 0 0
25/11/2015
5.28
 1,408,320 5.23 5.30 5.19 0 0 0
24/11/2015
5.26
 1,298,170 5.32 5.32 5.21 0 0 0
23/11/2015
5.30
 2,500,700 5.26 5.37 5.23 0 0 0
20/11/2015
5.21
 2,102,380 5.19 5.26 5.17 0 0 0
19/11/2015
5.19
 900,300 5.19 5.23 5.17 0 0 0
18/11/2015
5.21
 964,970 5.19 5.23 5.19 0 0 0
17/11/2015
5.19
 1,931,720 5.19 5.26 5.17 0 0 0
16/11/2015
5.19
 1,369,320 5.21 5.28 5.19 0 0 0
13/11/2015
5.23
 1,839,910 5.23 5.28 5.19 0 0 0
12/11/2015
5.21
 2,440,250 5.19 5.21 5.10 0 0 0
11/11/2015
5.19
 1,412,300 5.19 5.28 5.19 0 0 0
10/11/2015
5.21
 1,252,240 5.28 5.30 5.21 0 0 0
09/11/2015
5.28
 1,172,590 5.32 5.32 5.28 0 0 0
06/11/2015
5.32
 1,813,960 5.41 5.41 5.32 0 0 0
05/11/2015
5.41
 1,790,900 5.35 5.41 5.35 0 0 0
04/11/2015
5.37
 3,023,450 5.37 5.43 5.35 0 0 0
03/11/2015
5.32
 1,097,600 5.30 5.35 5.26 0 0 0
02/11/2015
5.30
 1,328,850 5.35 5.37 5.30 0 0 0
30/10/2015
5.37
 1,981,470 5.35 5.37 5.30 0 0 0
29/10/2015
5.32
 3,228,070 5.26 5.37 5.26 0 0 0
28/10/2015
5.23
 1,611,340 5.28 5.32 5.23 0 0 0
27/10/2015
5.28
 1,534,570 5.30 5.32 5.28 0 0 0
26/10/2015
5.30
 2,016,350 5.39 5.41 5.30 0 0 0
23/10/2015
5.37
 2,147,870 5.39 5.43 5.37 0 0 0
22/10/2015
5.35
 1,979,000 5.28 5.35 5.28 0 0 0
21/10/2015
5.30
 2,217,170 5.35 5.39 5.28 0 0 0
20/10/2015
5.32
 2,186,600 5.41 5.41 5.30 0 0 0
19/10/2015
5.41
 1,399,960 5.43 5.48 5.41 0 0 0
16/10/2015
5.43
 2,420,410 5.43 5.50 5.43 0 0 0
15/10/2015
5.43
 1,762,210 5.48 5.48 5.41 0 0 0
14/10/2015
5.46
 1,632,520 5.46 5.50 5.43 0 0 0
13/10/2015
5.46
 2,728,310 5.46 5.52 5.46 0 0 0
12/10/2015
5.50
 4,565,850 5.41 5.55 5.41 0 0 0
09/10/2015
5.43
 3,470,560 5.52 5.55 5.43 0 0 0
08/10/2015
5.52
 2,505,960 5.50 5.55 5.48 0 0 0
07/10/2015
5.50
 4,415,270 5.57 5.59 5.48 0 0 0
06/10/2015
5.57
 8,798,970 5.37 5.59 5.32 0 0 0
05/10/2015
5.23
 2,387,810 5.19 5.30 5.19 0 0 0
02/10/2015
5.19
 1,698,650 5.26 5.28 5.19 0 0 0
01/10/2015
5.26
 1,666,780 5.28 5.32 5.26 0 0 0
30/09/2015
5.26
 2,358,520 5.28 5.37 5.26 0 0 0
29/09/2015
5.26
 4,404,540 5.26 5.30 5.17 0 0 0
28/09/2015
5.32
 2,833,710 5.46 5.48 5.32 0 0 0
25/09/2015
5.46
 1,674,610 5.50 5.50 5.41 0 0 0
24/09/2015
5.48
 1,352,300 5.50 5.55 5.48 0 0 0
23/09/2015
5.50
 2,132,540 5.50 5.55 5.46 0 0 0
22/09/2015
5.52
 1,642,550 5.57 5.61 5.52 0 0 0
21/09/2015
5.57
 1,827,020 5.57 5.59 5.52 0 0 0
18/09/2015
5.57
 3,621,790 5.57 5.61 5.55 0 0 0
17/09/2015
5.50
 1,269,840 5.52 5.52 5.48 0 0 0
16/09/2015
5.48
 1,843,350 5.50 5.57 5.48 0 0 0
15/09/2015
5.52
 2,919,390 5.41 5.52 5.41 0 0 0
14/09/2015
5.43
 4,280,000 5.55 5.57 5.41 0 0 0
11/09/2015
5.57
 2,137,100 5.68 5.73 5.57 0 0 0
10/09/2015
5.68
 4,008,890 5.55 5.77 5.55 0 0 0
09/09/2015
5.59
 2,881,230 5.70 5.70 5.59 0 0 0
08/09/2015
5.64
 3,423,590 5.50 5.66 5.48 0 0 0
07/09/2015
5.52
 2,549,010 5.50 5.59 5.48 0 0 0
04/09/2015
5.48
 2,550,350 5.50 5.57 5.48 0 0 0
03/09/2015
5.50
 5,406,640 5.70 5.77 5.50 0 0 0
01/09/2015
5.77
 3,526,340 5.82 5.84 5.70 0 0 0
31/08/2015
5.79
 5,885,810 5.82 5.90 5.75 0 0 0
28/08/2015
5.75
 12,482,920 5.39 5.75 5.39 0 0 0
27/08/2015
5.39
 3,211,060 5.41 5.43 5.37 0 0 0
26/08/2015
5.35
 5,240,620 5.17 5.37 5.17 0 0 0
25/08/2015
5.19
 4,877,410 5.05 5.30 5.03 0 0 0
24/08/2015
5.19
 8,256,110 5.46 5.46 5.19 0 0 0
21/08/2015
5.57
 7,426,850 5.48 5.57 5.23 0 0 0
20/08/2015
5.57
 4,810,340 5.59 5.73 5.55 0 0 0
19/08/2015
5.64
 5,058,150 5.43 5.68 5.39 0 0 0
18/08/2015
5.46
 2,214,710 5.41 5.50 5.39 0 0 0

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