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)
09/09/2015
5.59
 2,881,230 5.64 5.70 5.59 61,120 43,000 0.5
08/09/2015
5.64
 3,423,590 5.52 5.66 5.48 83,990 93,880 -0.2
07/09/2015
5.52
 2,549,010 5.48 5.59 5.48 313,000 730 7.7
04/09/2015
5.48
 2,550,350 5.50 5.57 5.48 271,250 292,550 -0.5
03/09/2015
5.50
 5,406,640 5.77 5.77 5.50 211,360 571,650 -9.0
01/09/2015
5.77
 3,526,340 5.79 5.84 5.70 227,110 151,200 1.9
31/08/2015
5.79
 5,885,810 5.75 5.90 5.75 151,360 424,400 -7.1
28/08/2015
5.75
 12,482,920 5.39 5.75 5.39 365,990 1,026,090 -17.1
27/08/2015
5.39
 3,211,060 5.35 5.43 5.37 265,880 107,800 3.8
26/08/2015
5.35
 5,240,620 5.19 5.37 5.17 340,990 523,500 -4.3
25/08/2015
5.19
 4,877,410 5.19 5.30 5.03 517,970 652,490 -3.1
24/08/2015
5.19
 8,256,110 5.57 5.57 5.19 983,700 1,141,930 -3.3
21/08/2015
5.57
 7,426,850 5.57 5.57 5.23 1,160,280 1,795,630 -15.3
20/08/2015
5.57
 4,810,340 5.64 5.73 5.55 88,380 321,450 -5.8
19/08/2015
5.64
 5,058,150 5.46 5.68 5.39 131,000 402,000 -6.9
18/08/2015
5.46
 2,214,710 5.41 5.50 5.39 403,390 811,880 -9.9
17/08/2015
5.41
 2,758,110 5.57 5.59 5.35 157,270 187,100 -0.7
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 5.45 5.66 5.50 175,790 886,870 -17.7
13/08/2015
5.45
 3,637,580 5.47 5.49 5.35 217,724 559,384 -9.1
12/08/2015
5.47
 5,911,300 5.57 5.57 5.39 852,240 403,390 12.4
11/08/2015
5.57
 7,630,670 5.61 5.73 5.57 3,354,730 157,270 89.1
10/08/2015
5.61
 3,866,350 5.45 5.61 5.49 775,910 70,440 19.3
07/08/2015
5.45
 3,044,650 5.45 5.51 5.39 765,690 7,800 20.4
06/08/2015
5.45
 3,692,140 5.49 5.51 5.45 2,830,740 104,640 73.4
05/08/2015
5.49
 2,095,630 5.39 5.49 5.41 209,130 15,500 5.2
04/08/2015
5.39
 3,638,920 5.33 5.45 5.31 633,140 86,590 14.5
03/08/2015
5.33
 6,168,910 5.53 5.53 5.29 370,750 586,330 -5.6
31/07/2015
5.53
 2,687,360 5.57 5.65 5.53 284,610 32,050 7.0
30/07/2015
5.57
 3,148,030 5.59 5.61 5.55 924,380 152,960 21.1
29/07/2015
5.59
 6,233,850 5.69 5.71 5.57 1,371,450 132,390 34.2
28/07/2015
5.69
 7,175,100 5.75 5.75 5.67 2,577,720 1,737,140 23.5
27/07/2015
5.75
 8,158,790 5.53 5.84 5.51 1,748,480 436,800 36.6
24/07/2015
5.53
 5,106,180 5.53 5.59 5.49 1,985,900 291,560 46.1
23/07/2015
5.53
 8,809,840 5.47 5.59 5.49 3,506,610 722,680 75.7
22/07/2015
5.47
 6,237,620 5.31 5.47 5.27 1,184,370 930,780 6.5
21/07/2015
5.31
 5,371,990 5.33 5.37 5.27 2,513,670 402,480 55.2
20/07/2015
5.33
 4,501,720 5.29 5.35 5.16 1,338,830 31,860 33.9
17/07/2015
5.29
 2,806,740 5.35 5.37 5.29 520,590 91,700 11.2
16/07/2015
5.35
 3,300,810 5.33 5.37 5.27 602,240 167,500 11.3
15/07/2015
5.33
 5,735,690 5.45 5.49 5.33 372,930 2,410 9.9
14/07/2015
5.45
 9,020,930 5.33 5.51 5.25 1,662,720 594,950 28.5
13/07/2015
5.33
 3,618,900 5.29 5.37 5.25 428,800 251,500 4.6
10/07/2015
5.29
 5,343,570 5.33 5.43 5.27 157,520 440,140 -7.4
09/07/2015
5.33
 6,090,670 5.23 5.35 5.14 301,760 349,950 -1.3
08/07/2015
5.23
 9,310,360 5.37 5.37 5.21 372,460 751,320 -9.7
07/07/2015
5.37
 6,604,090 5.39 5.43 5.31 1,161,020 42,900 29.5
06/07/2015
5.39
 6,331,650 5.29 5.45 5.33 623,000 470,480 4.0
03/07/2015
5.29
 8,759,730 5.10 5.29 5.10 2,436,760 507,290 49.5
02/07/2015
5.10
 5,336,280 5.04 5.16 5.02 813,580 336,900 12.0
01/07/2015
5.04
 5,941,920 4.94 5.06 4.94 1,617,690 217,200 34.6
30/06/2015
4.94
 3,801,000 5.04 5.04 4.94 1,067,140 20,930 25.8
29/06/2015
5.04
 5,034,930 4.96 5.08 4.96 1,250,570 184,960 26.4
26/06/2015
4.96
 12,224,340 4.84 5.14 4.84 910,270 393,010 13.0
25/06/2015
4.84
 2,308,410 4.82 4.86 4.78 339,310 102,200 5.6
24/06/2015
4.82
 2,893,620 4.80 4.88 4.80 48,980 167,880 -2.8
23/06/2015
4.80
 2,644,730 4.86 4.90 4.80 1,213,120 182,000 24.7
22/06/2015
4.86
 2,370,530 4.78 4.86 4.78 646,620 128,070 12.3
19/06/2015
4.78
 3,985,120 4.84 4.92 4.78 244,470 1,687,580 -33.8
18/06/2015
4.84
 4,331,580 4.74 4.88 4.78 1,035,250 234,510 19.0
17/06/2015
4.74
 3,111,540 4.78 4.82 4.70 377,400 18,130 8.4
16/06/2015
4.78
 4,483,980 4.90 4.94 4.78 361,880 377,170 -0.4
15/06/2015
4.90
 2,816,810 4.96 5.04 4.90 322,840 24,990 7.3
12/06/2015
4.96
 7,484,860 4.82 4.98 4.86 2,677,760 76,000 63.0
11/06/2015
4.82
 3,983,550 4.72 4.84 4.76 1,161,590 47,400 26.3
10/06/2015
4.72
 4,023,390 4.72 4.76 4.68 1,941,220 717,460 28.3
09/06/2015
4.72
 5,742,030 4.70 4.76 4.68 2,989,110 175,070 65.2
08/06/2015
4.70
 5,324,600 4.72 4.82 4.70 1,449,990 133,810 30.7
05/06/2015
4.72
 6,219,780 4.60 4.78 4.51 1,094,630 470,910 14.0
04/06/2015
4.60
 3,436,440 4.62 4.68 4.57 1,335,180 258,490 24.4
03/06/2015
4.62
 7,566,920 4.45 4.64 4.43 3,417,200 1,319,570 47.3
02/06/2015
4.45
 8,981,710 4.39 4.55 4.37 4,150,660 329,650 84.2
01/06/2015
4.39
 2,735,430 4.35 4.41 4.31 1,304,350 5,760 28.0
29/05/2015
4.35
 2,322,680 4.43 4.43 4.35 388,500 738,300 -7.6
28/05/2015
4.43
 3,565,700 4.37 4.53 4.35 96,330 12,300 1.8
27/05/2015
4.37
 1,591,400 4.37 4.43 4.33 114,140 200 2.4
26/05/2015
4.37
 2,494,210 4.43 4.45 4.35 355,210 0 7.7
25/05/2015
4.43
 4,384,960 4.35 4.43 4.31 573,900 1,800 12.2
22/05/2015
4.35
 2,959,210 4.31 4.37 4.27 1,019,100 1,000 21.7
21/05/2015
4.31
 4,565,730 4.17 4.35 4.21 866,890 18,000 17.9
20/05/2015
4.17
 3,728,590 3.90 4.17 3.92 1,102,600 45,580 21.4
19/05/2015
3.90
 914,060 3.88 3.94 3.88 254,330 185,440 1.3
18/05/2015
3.88
 1,841,100 3.96 4.01 3.88 507,420 18,440 9.4
15/05/2015
3.96
 783,840 4.07 4.09 3.96 78,940 105,590 -0.5
14/05/2015
4.07
 500,290 4.07 4.07 4.03 100,420 8,330 1.8
13/05/2015
4.07
 1,152,930 4.07 4.09 4.01 68,200 153,760 -1.7
12/05/2015
4.07
 1,337,380 4.09 4.11 4.05 281,990 158,680 2.5
11/05/2015
4.09
 656,940 4.13 4.15 4.07 209,070 0 4.2
08/05/2015
4.13
 1,046,720 4.09 4.15 4.09 311,090 110,270 4.1
07/05/2015
4.09
 744,030 4.11 4.13 4.07 207,020 25,040 3.7
06/05/2015
4.11
 1,054,520 4.17 4.17 4.07 269,000 17,020 5.1
05/05/2015
4.17
 2,573,550 4.07 4.17 4.01 791,810 16,000 15.6
04/05/2015
4.07
 3,024,460 4.19 4.19 4.05 1,010,590 6,000 20.2
27/04/2015
4.19
 640,770 4.23 4.25 4.19 55,630 67,930 -0.2
24/04/2015
4.23
 616,970 4.25 4.27 4.23 116,880 0 2.4
23/04/2015
4.25
 849,490 4.21 4.25 4.19 63,430 34,260 0.6
22/04/2015
4.21
 1,114,650 4.23 4.25 4.21 90,610 23,060 1.4
21/04/2015
4.23
 1,029,550 4.27 4.31 4.23 64,190 12,500 1.1
20/04/2015
4.27
 894,060 4.35 4.35 4.25 75,870 11,000 1.4
17/04/2015
4.35
 3,173,900 4.31 4.39 4.33 201,860 73,000 2.8
16/04/2015
4.31
 2,938,780 4.17 4.33 4.17 260,620 20,490 4.9

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