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)
15/04/2015
4.17
 1,108,240 4.13 4.19 4.11 165,050 0 3.4
14/04/2015
4.13
 1,041,760 4.19 4.21 4.13 63,230 1,010 1.3
13/04/2015
4.19
 848,690 4.19 4.25 4.19 228,830 25,890 4.2
10/04/2015
4.19
 2,074,760 4.11 4.25 4.13 89,810 10,000 1.6
09/04/2015
4.11
 1,035,780 4.09 4.15 4.07 8,380 57,030 -1.0
08/04/2015
4.09
 584,240 4.13 4.17 4.09 24,000 156,600 -2.7
07/04/2015
4.13
 1,160,350 4.07 4.13 4.03 520 114,420 -2.3
06/04/2015
4.07
 1,044,560 4.11 4.11 4.03 7,000 71,800 -1.3
03/04/2015
4.11
 638,630 4.09 4.13 4.07 1,760 17,500 -0.3
02/04/2015
4.09
 1,390,940 4.01 4.11 3.96 4,000 15,120 -0.2
01/04/2015
4.01
 2,135,020 4.11 4.15 4.01 20,570 6,800 0.3
31/03/2015
4.11
 1,602,490 4.07 4.19 4.07 254,000 8,220 5.0
30/03/2015
4.07
 1,491,950 4.15 4.19 4.07 25,700 168,440 -2.9
27/03/2015
4.15
 1,652,550 4.21 4.29 4.15 10,580 498,500 -10.1
26/03/2015
4.21
 2,051,060 4.27 4.29 4.19 8,000 645,400 -13.3
25/03/2015
4.27
 1,506,060 4.33 4.37 4.27 108,180 622,330 -10.9
24/03/2015
4.33
 2,563,650 4.39 4.39 4.29 108,180 622,330 -10.9
23/03/2015
4.39
 1,294,430 4.51 4.51 4.39 32,530 500,750 -10.2
20/03/2015
4.51
 2,994,620 4.39 4.51 4.37 1,773,630 410,780 30.3
19/03/2015
4.39
 1,852,320 4.45 4.49 4.35 1,500 1,139,600 -24.7
18/03/2015
4.45
 751,720 4.51 4.51 4.45 6,000 191,320 -4.1
17/03/2015
4.51
 927,590 4.47 4.53 4.47 41,990 195,070 -3.4
16/03/2015
4.47
 1,281,810 4.53 4.55 4.47 30,800 260,980 -5.1
13/03/2015
4.53
 854,900 4.55 4.60 4.53 1,500 221,290 -4.9
12/03/2015
4.55
 1,332,560 4.55 4.57 4.49 2,240 300,500 -6.6
11/03/2015
4.55
 1,280,070 4.62 4.62 4.55 13,950 428,120 -9.3
10/03/2015
4.62
 1,104,790 4.62 4.64 4.57 2,760 20,160 -0.4
09/03/2015
4.62
 1,103,230 4.72 4.74 4.60 51,490 153,210 -2.3
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/03/2015
4.72
 3,302,290 4.63 4.80 4.72 41,840 186,400 -3.3
05/03/2015
4.63
 2,324,850 4.69 4.71 4.63 204,040 146,110 1.6
04/03/2015
4.69
 2,432,850 4.64 4.69 4.66 346,410 11,360 9.2
03/03/2015
4.64
 1,507,630 4.63 4.66 4.61 197,870 17,330 4.9
02/03/2015
4.63
 719,070 4.63 4.64 4.61 140,750 12,000 3.5
27/02/2015
4.63
 1,084,500 4.61 4.66 4.59 154,880 9,900 4.0
26/02/2015
4.61
 1,092,220 4.59 4.64 4.59 229,900 2,500 6.2
25/02/2015
4.59
 2,134,530 4.66 4.69 4.59 435,280 5,400 11.8
24/02/2015
4.66
 1,939,300 4.59 4.69 4.57 199,600 31,770 4.6
13/02/2015
4.59
 1,589,890 4.57 4.61 4.54 505,260 422,010 2.2
12/02/2015
4.57
 1,766,860 4.51 4.57 4.51 750,380 0 20.1
11/02/2015
4.51
 1,938,290 4.35 4.52 4.35 276,790 3,500 7.1
10/02/2015
4.35
 1,186,050 4.34 4.39 4.32 448,410 360,350 2.3
09/02/2015
4.34
 592,540 4.39 4.41 4.34 95,920 43,390 1.4
06/02/2015
4.39
 588,670 4.32 4.39 4.30 5,000 5,670 0.0
05/02/2015
4.32
 797,240 4.30 4.35 4.30 2,050 4,500 -0.1
04/02/2015
4.30
 1,658,490 4.32 4.37 4.29 7,500 157,840 -3.8
03/02/2015
4.32
 1,267,900 4.37 4.41 4.32 7,500 278,450 -7.0
02/02/2015
4.37
 2,074,990 4.46 4.49 4.37 1,000 359,900 -9.3
30/01/2015
4.46
 2,606,200 4.56 4.56 4.44 5,000 160,000 -4.1
29/01/2015
4.56
 1,238,270 4.54 4.56 4.51 23,800 4,140 0.5
28/01/2015
4.54
 1,363,000 4.56 4.57 4.51 32,500 900 0.8
27/01/2015
4.56
 2,347,460 4.63 4.64 4.54 7,020 0 0.2
26/01/2015
4.63
 1,413,710 4.66 4.69 4.63 16,000 17,320 0.0
23/01/2015
4.66
 2,700,260 4.59 4.71 4.59 57,460 100,000 -1.2
22/01/2015
4.59
 1,321,470 4.56 4.63 4.52 98,080 144,200 -1.2
21/01/2015
4.56
 1,645,360 4.56 4.63 4.54 2,000 53,000 -1.4
20/01/2015
4.56
 1,017,940 4.59 4.61 4.56 9,000 151,000 -3.8
19/01/2015
4.59
 1,140,290 4.66 4.66 4.59 8,010 4,800 0.1
16/01/2015
4.66
 2,549,490 4.66 4.74 4.64 13,100 0 0.4
15/01/2015
4.66
 2,098,530 4.63 4.68 4.63 2,500 8,100 -0.2
14/01/2015
4.63
 2,599,080 4.57 4.68 4.49 6,310 1,370 0.1
13/01/2015
4.57
 1,183,110 4.57 4.61 4.54 41,700 0 1.1
12/01/2015
4.57
 1,812,820 4.63 4.66 4.56 54,950 300 1.5
09/01/2015
4.63
 2,251,920 4.57 4.64 4.57 124,610 266,760 -3.9
08/01/2015
4.57
 1,365,600 4.57 4.61 4.56 43,560 5,300 1.0
07/01/2015
4.57
 1,659,050 4.59 4.64 4.56 51,100 0 1.4
06/01/2015
4.59
 2,031,640 4.59 4.61 4.47 64,960 42,540 0.6
05/01/2015
4.59
 1,636,640 4.66 4.68 4.59 45,350 20,400 0.7
31/12/2014
4.66
 4,091,880 4.52 4.69 4.51 329,770 0 9.0
30/12/2014
4.52
 3,256,150 4.29 4.52 4.20 216,170 8,150 5.3
29/12/2014
4.29
 2,631,000 4.37 4.47 4.27 328,440 18,950 8.0
26/12/2014
4.37
 4,141,460 4.47 4.47 4.34 52,540 80,000 -0.7
25/12/2014
4.47
 2,427,200 4.56 4.61 4.47 15,000 6,500 0.2
24/12/2014
4.56
 1,678,700 4.57 4.64 4.56 12,680 0 0.3
23/12/2014
4.57
 3,057,610 4.68 4.69 4.57 9,500 175,050 -4.5
22/12/2014
4.68
 3,503,200 4.59 4.73 4.66 12,500 249,710 -6.6
19/12/2014
4.59
 20,898,000 4.83 4.98 4.59 18,758,850 227,300 508.5
18/12/2014
4.83
 2,914,140 4.73 4.85 4.73 1,604,380 151,810 41.3
17/12/2014
4.73
 9,076,910 4.95 5.00 4.61 212,500 15,100 5.4
16/12/2014
4.95
 3,576,680 5.05 5.05 4.91 711,300 142,450 16.7
15/12/2014
5.05
 2,431,570 5.02 5.08 5.03 373,050 175,000 5.9
12/12/2014
5.02
 1,615,700 4.96 5.03 4.96 37,640 337,420 -8.8
11/12/2014
4.96
 1,612,060 5.05 5.05 4.96 36,970 329,960 -8.6
10/12/2014
5.05
 4,051,800 4.91 5.05 4.90 199,130 262,000 -1.8
09/12/2014
4.91
 5,988,640 5.10 5.10 4.85 116,000 21,410 2.8
08/12/2014
5.10
 2,450,720 5.18 5.22 5.10 20,650 2,990 0.5
05/12/2014
5.18
 2,078,440 5.17 5.20 5.15 102,300 78,000 0.7
04/12/2014
5.17
 1,881,760 5.22 5.25 5.17 15,670 1,760 0.4
03/12/2014
5.22
 3,002,960 5.13 5.22 5.17 69,680 300 2.1
02/12/2014
5.13
 4,416,020 5.08 5.18 5.10 55,000 20,660 1.0
01/12/2014
5.08
 1,998,060 5.12 5.15 5.08 321,000 3,300 9.6
28/11/2014
5.12
 2,300,340 5.13 5.17 5.10 7,890 0 0.2
27/11/2014
5.13
 3,036,110 5.05 5.13 5.00 271,000 26,670 7.3
26/11/2014
5.05
 9,059,490 5.02 5.17 5.02 559,500 80,100 14.4
25/11/2014
5.02
 2,165,400 4.98 5.07 4.98 83,220 73,940 0.3
24/11/2014
4.98
 3,835,840 5.05 5.05 4.95 30,100 15,500 0.4
21/11/2014
5.05
 4,554,600 5.15 5.17 5.05 68,520 45,200 0.7
20/11/2014
5.15
 2,592,850 5.10 5.15 5.08 5,000 9,000 -0.1
19/11/2014
5.10
 5,296,820 5.13 5.17 5.07 29,510 57,660 -0.8
18/11/2014
5.13
 2,736,010 5.20 5.22 5.13 1,330 450 0.0
17/11/2014
5.20
 2,784,390 5.18 5.24 5.17 155,150 22,790 4.0

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