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)
17/08/2015
5.41
 2,758,110 5.57 5.59 5.35 0 0 0
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
5.57
 4,754,100 5.57 5.66 5.50 0 0 0
13/08/2015
5.45
 3,637,580 5.41 5.49 5.35 0 0 0
12/08/2015
5.47
 5,911,300 5.55 5.57 5.39 0 0 0
11/08/2015
5.57
 7,630,670 5.65 5.73 5.57 0 0 0
10/08/2015
5.61
 3,866,350 5.49 5.61 5.49 0 0 0
07/08/2015
5.45
 3,044,650 5.45 5.51 5.39 0 0 0
06/08/2015
5.45
 3,692,140 5.49 5.51 5.45 0 0 0
05/08/2015
5.49
 2,095,630 5.49 5.49 5.41 0 0 0
04/08/2015
5.39
 3,638,920 5.37 5.45 5.31 0 0 0
03/08/2015
5.33
 6,168,910 5.47 5.47 5.29 0 0 0
31/07/2015
5.53
 2,687,360 5.63 5.65 5.53 0 0 0
30/07/2015
5.57
 3,148,030 5.59 5.61 5.55 0 0 0
29/07/2015
5.59
 6,233,850 5.67 5.71 5.57 0 0 0
28/07/2015
5.69
 7,175,100 5.73 5.75 5.67 0 0 0
27/07/2015
5.75
 8,158,790 5.53 5.84 5.51 0 0 0
24/07/2015
5.53
 5,106,180 5.53 5.59 5.49 0 0 0
23/07/2015
5.53
 8,809,840 5.51 5.59 5.49 0 0 0
22/07/2015
5.47
 6,237,620 5.29 5.47 5.27 0 0 0
21/07/2015
5.31
 5,371,990 5.35 5.37 5.27 0 0 0
20/07/2015
5.33
 4,501,720 5.25 5.35 5.16 0 0 0
17/07/2015
5.29
 2,806,740 5.37 5.37 5.29 0 0 0
16/07/2015
5.35
 3,300,810 5.29 5.37 5.27 0 0 0
15/07/2015
5.33
 5,735,690 5.49 5.49 5.33 0 0 0
14/07/2015
5.45
 9,020,930 5.37 5.51 5.25 0 0 0
13/07/2015
5.33
 3,618,900 5.31 5.37 5.25 0 0 0
10/07/2015
5.29
 5,343,570 5.37 5.43 5.27 0 0 0
09/07/2015
5.33
 6,090,670 5.16 5.35 5.14 0 0 0
08/07/2015
5.23
 9,310,360 5.35 5.37 5.21 0 0 0
07/07/2015
5.37
 6,604,090 5.35 5.43 5.31 0 0 0
06/07/2015
5.39
 6,331,650 5.37 5.45 5.33 0 0 0
03/07/2015
5.29
 8,759,730 5.14 5.29 5.10 0 0 0
02/07/2015
5.10
 5,336,280 5.04 5.16 5.02 0 0 0
01/07/2015
5.04
 5,941,920 5.00 5.06 4.94 0 0 0
30/06/2015
4.94
 3,801,000 5.00 5.04 4.94 0 0 0
29/06/2015
5.04
 5,034,930 4.98 5.08 4.96 0 0 0
26/06/2015
4.96
 12,224,340 4.84 5.14 4.84 0 0 0
25/06/2015
4.84
 2,308,410 4.84 4.86 4.78 0 0 0
24/06/2015
4.82
 2,893,620 4.84 4.88 4.80 0 0 0
23/06/2015
4.80
 2,644,730 4.88 4.90 4.80 0 0 0
22/06/2015
4.86
 2,370,530 4.78 4.86 4.78 0 0 0
19/06/2015
4.78
 3,985,120 4.92 4.92 4.78 0 0 0
18/06/2015
4.84
 4,331,580 4.78 4.88 4.78 0 0 0
17/06/2015
4.74
 3,111,540 4.76 4.82 4.70 0 0 0
16/06/2015
4.78
 4,483,980 4.92 4.94 4.78 0 0 0
15/06/2015
4.90
 2,816,810 4.96 5.04 4.90 0 0 0
12/06/2015
4.96
 7,484,860 4.92 4.98 4.86 0 0 0
11/06/2015
4.82
 3,983,550 4.76 4.84 4.76 0 0 0
10/06/2015
4.72
 4,023,390 4.70 4.76 4.68 0 0 0
09/06/2015
4.72
 5,742,030 4.68 4.76 4.68 0 0 0
08/06/2015
4.70
 5,324,600 4.78 4.82 4.70 0 0 0
05/06/2015
4.72
 6,219,780 4.57 4.78 4.51 0 0 0
04/06/2015
4.60
 3,436,440 4.66 4.68 4.57 0 0 0
03/06/2015
4.62
 7,566,920 4.45 4.64 4.43 0 0 0
02/06/2015
4.45
 8,981,710 4.39 4.55 4.37 0 0 0
01/06/2015
4.39
 2,735,430 4.33 4.41 4.31 0 0 0
29/05/2015
4.35
 2,322,680 4.43 4.43 4.35 0 0 0
28/05/2015
4.43
 3,565,700 4.35 4.53 4.35 0 0 0
27/05/2015
4.37
 1,591,400 4.35 4.43 4.33 0 0 0
26/05/2015
4.37
 2,494,210 4.39 4.45 4.35 0 0 0
25/05/2015
4.43
 4,384,960 4.35 4.43 4.31 0 0 0
22/05/2015
4.35
 2,959,210 4.27 4.37 4.27 0 0 0
21/05/2015
4.31
 4,565,730 4.23 4.35 4.21 0 0 0
20/05/2015
4.17
 3,728,590 3.94 4.17 3.92 0 0 0
19/05/2015
3.90
 914,060 3.88 3.94 3.88 0 0 0
18/05/2015
3.88
 1,841,100 3.99 4.01 3.88 0 0 0
15/05/2015
3.96
 783,840 4.07 4.09 3.96 0 0 0
14/05/2015
4.07
 500,290 4.07 4.07 4.03 0 0 0
13/05/2015
4.07
 1,152,930 4.07 4.09 4.01 0 0 0
12/05/2015
4.07
 1,337,380 4.07 4.11 4.05 0 0 0
11/05/2015
4.09
 656,940 4.13 4.15 4.07 0 0 0
08/05/2015
4.13
 1,046,720 4.09 4.15 4.09 0 0 0
07/05/2015
4.09
 744,030 4.11 4.13 4.07 0 0 0
06/05/2015
4.11
 1,054,520 4.13 4.17 4.07 0 0 0
05/05/2015
4.17
 2,573,550 4.05 4.17 4.01 0 0 0
04/05/2015
4.07
 3,024,460 4.19 4.19 4.05 0 0 0
27/04/2015
4.19
 640,770 4.23 4.25 4.19 0 0 0
24/04/2015
4.23
 616,970 4.27 4.27 4.23 0 0 0
23/04/2015
4.25
 849,490 4.21 4.25 4.19 0 0 0
22/04/2015
4.21
 1,114,650 4.23 4.25 4.21 0 0 0
21/04/2015
4.23
 1,029,550 4.25 4.31 4.23 0 0 0
20/04/2015
4.27
 894,060 4.33 4.35 4.25 0 0 0
17/04/2015
4.35
 3,173,900 4.33 4.39 4.33 0 0 0
16/04/2015
4.31
 2,938,780 4.21 4.33 4.17 0 0 0
15/04/2015
4.17
 1,108,240 4.13 4.19 4.11 0 0 0
14/04/2015
4.13
 1,041,760 4.19 4.21 4.13 0 0 0
13/04/2015
4.19
 848,690 4.21 4.25 4.19 0 0 0
10/04/2015
4.19
 2,074,760 4.15 4.25 4.13 0 0 0
09/04/2015
4.11
 1,035,780 4.09 4.15 4.07 0 0 0
08/04/2015
4.09
 584,240 4.15 4.17 4.09 0 0 0
07/04/2015
4.13
 1,160,350 4.07 4.13 4.03 0 0 0
06/04/2015
4.07
 1,044,560 4.11 4.11 4.03 0 0 0
03/04/2015
4.11
 638,630 4.09 4.13 4.07 0 0 0
02/04/2015
4.09
 1,390,940 4.01 4.11 3.96 0 0 0
01/04/2015
4.01
 2,135,020 4.07 4.15 4.01 0 0 0
31/03/2015
4.11
 1,602,490 4.15 4.19 4.07 0 0 0
30/03/2015
4.07
 1,491,950 4.15 4.19 4.07 0 0 0
27/03/2015
4.15
 1,652,550 4.23 4.29 4.15 0 0 0
26/03/2015
4.21
 2,051,060 4.23 4.29 4.19 0 0 0
25/03/2015
4.27
 1,506,060 4.35 4.37 4.27 0 0 0

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