CTCP Chứng khoán SSI (ssi)

30.80
0.95
(3.18%)
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
(2025-11-19) 		-1.71 -5.42% 559,012,900 -11,377,800 -361.3
28.10
31.70
30.80
2 tháng
(2025-10-20) 		-4.72 -13.65% 1,411,727,300 -70,420,600 -2,478.4
28.10
35.16
30.80
3 tháng
(2025-09-22) 		-5.06 -14.49% 2,130,369,100 -125,477,700 -4,670.6
28.10
37.75
30.80
6 tháng
(2025-06-23) 		8.75 41.50% 5,411,464,300 -75,489,053 -5,566.3
21.10
37.75
30.80
12 tháng
(2024-12-24) 		6.80 29.50% 7,941,851,500 -176,117,195 -7,663.7
18.30
37.75
30.80
24 tháng
(2024-01-02) 		7.31 32.46% 11,876,121,700 -240,940,790 -9,299.8
18.30
37.75
30.80
36 tháng
(2023-01-04) 		17.17 135.49% 17,024,562,300 -209,701,511 -8,836.6
12.18
37.75
30.80
60 tháng
(2021-01-14) 		15.53 108.43% 24,631,761,000 -215,864,886 -11,398.8
9.27
37.75
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2014
4.20
 5,031,050 4.32 4.59 4.03 131,000 148,340 -0.4
14/05/2014
4.32
 3,370,380 4.05 4.32 4.05 0 6,250 -0.1
13/05/2014
4.05
 4,406,330 4.34 4.34 4.05 100 2,610 -0.1
12/05/2014
4.34
 2,842,040 4.65 4.65 4.34 0 355,000 -7.5
09/05/2014
4.65
 4,512,210 4.63 4.71 4.48 0 1,000 -0.0
08/05/2014
4.63
 5,056,960 4.95 4.95 4.63 26,550 0 0.6
07/05/2014
4.95
 1,311,850 5.02 5.10 4.91 10,760 100 0.3
06/05/2014
5.02
 5,527,320 5.12 5.12 4.79 7,200 0 0.2
05/05/2014
5.12
 3,163,770 5.47 5.51 5.12 1,000 0 0.0
29/04/2014
5.47
 1,039,120 5.47 5.51 5.38 2,400 26,550 -0.6
28/04/2014
5.47
 1,760,820 5.57 5.61 5.47 60 10,050 -0.3
25/04/2014
5.57
 1,893,200 5.53 5.61 5.53 41,000 7,000 0.9
24/04/2014
5.53
 1,572,780 5.51 5.59 5.45 11,700 1,320 0.3
23/04/2014
5.51
 1,936,580 5.65 5.69 5.49 41,190 2,760 1.1
22/04/2014
5.65
 3,549,090 5.30 5.65 5.28 66,710 30,300 1.0
21/04/2014
5.30
 4,981,780 5.63 5.63 5.30 294,090 270,400 0.7
18/04/2014
5.63
 3,951,130 5.94 5.94 5.63 54,240 61,700 -0.2
17/04/2014
5.94
 4,130,780 5.83 6.00 5.88 598,750 41,190 16.1
16/04/2014
5.83
 6,338,890 5.96 5.96 5.63 650,790 616,420 1.0
15/04/2014
5.96
 5,667,080 6.24 6.24 5.94 268,910 229,750 1.2
14/04/2014
6.24
 3,824,920 6.28 6.39 6.22 195,660 66,000 4.0
11/04/2014
6.28
 5,176,170 6.31 6.41 6.20 340 598,750 -18.4
10/04/2014
6.31
 6,107,460 6.12 6.39 6.18 0 71,070 -2.2
08/04/2014
6.12
 5,235,540 6.02 6.18 6.00 11,100 102,090 -2.7
07/04/2014
6.02
 3,218,470 5.96 6.06 6.00 68,390 135,300 -2.0
04/04/2014
5.96
 2,646,650 5.98 6.00 5.92 4,690 700 0.1
03/04/2014
5.98
 2,584,490 5.90 6.04 5.92 25,830 0 0.8
02/04/2014
5.90
 4,144,770 5.96 5.98 5.77 17,690 11,100 0.2
01/04/2014
5.96
 5,034,830 6.10 6.14 5.92 10,000 68,390 -1.7
31/03/2014
6.10
 5,734,500 6.00 6.18 5.98 420,100 404,690 0.5
28/03/2014
6.00
 4,624,830 5.83 6.02 5.88 32,380 25,830 0.2
27/03/2014
5.83
 3,580,630 5.73 5.83 5.65 320 17,690 -0.5
26/03/2014
5.73
 6,026,230 5.90 5.98 5.69 853,080 440,000 12.0
25/03/2014
5.90
 5,361,590 6.08 6.10 5.90 1,500 20,100 -0.5
24/03/2014
6.08
 2,910,580 5.92 6.08 5.98 28,890 32,300 -0.1
21/03/2014
5.92
 2,894,900 5.88 5.96 5.88 6,080 400 0.2
20/03/2014
5.88
 5,849,630 6.00 6.02 5.83 4,500 423,080 -12.0
19/03/2014
6.00
 3,818,080 5.92 6.00 5.88 276,140 229,360 1.4
18/03/2014
5.92
 5,016,620 5.90 6.06 5.79 0 28,890 -0.8
17/03/2014
5.90
 5,058,870 5.61 5.94 5.65 5,580 6,080 -0.0
14/03/2014
5.61
 5,054,380 5.61 5.73 5.57 1,000 4,500 -0.1
13/03/2014
5.61
 7,529,130 5.34 5.61 5.32 226,758 274,538 -1.3
12/03/2014
5.34
 3,975,290 5.40 5.45 5.32 651,200 630,000 0.6
11/03/2014
5.40
 3,441,130 5.43 5.49 5.36 660 5,580 -0.1
10/03/2014
5.43
 2,619,840 5.36 5.47 5.36 18,870 1,000 0.5
07/03/2014
5.36
 4,547,170 5.32 5.47 5.30 0 500 -0.0
06/03/2014
5.32
 5,116,840 5.26 5.38 5.22 532,170 21,200 13.4
05/03/2014
5.26
 2,797,840 5.12 5.26 5.16 8,700 660 0.2
04/03/2014
5.12
 4,676,130 5.06 5.18 4.95 1,000 18,870 -0.4
03/03/2014
5.06
 5,595,920 5.28 5.30 5.02 213,990 200,000 0.4
28/02/2014
5.28
 5,089,950 5.32 5.36 5.18 831,960 1,361,170 -13.6
27/02/2014
5.32
 6,315,740 5.51 5.51 5.26 8,610 8,700 -0.0
26/02/2014
5.51
 6,660,100 5.49 5.53 5.32 30,570 1,000 0.8
25/02/2014
5.49
 5,381,600 5.40 5.49 5.32 25,400 13,990 0.3
24/02/2014
5.40
 5,020,490 5.16 5.40 5.10 18,990 2,960 0.4
21/02/2014
5.16
 7,336,130 5.02 5.22 4.91 115,800 108,610 0.2
20/02/2014
5.02
 9,303,400 5.26 5.28 4.91 55,930 30,570 0.7
19/02/2014
5.26
 4,799,640 5.10 5.30 5.12 107,990 125,400 -0.4
18/02/2014
5.10
 4,476,060 5.00 5.12 4.97 108,360 126,490 -0.4
17/02/2014
5.00
 3,504,690 5.04 5.10 4.95 325,610 337,610 -0.3
14/02/2014
5.04
 3,774,580 5.00 5.08 4.93 105,720 137,300 -0.8
13/02/2014
5.00
 4,636,700 5.00 5.06 4.85 11,040 7,990 0.1
12/02/2014
5.00
 5,076,290 4.79 5.00 4.81 44,610 860 1.1
11/02/2014
4.79
 5,380,350 4.87 5.08 4.77 253,840 3,800 6.1
10/02/2014
4.87
 4,356,130 4.67 4.87 4.69 134,090 24,350 2.5
07/02/2014
4.67
 5,263,930 4.81 4.85 4.63 388,030 390,970 -0.1
06/02/2014
4.81
 3,081,790 4.71 4.87 4.65 1,250 44,610 -1.0
27/01/2014
4.71
 4,409,640 4.50 4.71 4.44 8,000 253,840 -5.5
24/01/2014
4.50
 4,450,790 4.30 4.52 4.32 264,790 376,280 -2.5
23/01/2014
4.30
 3,437,950 4.28 4.38 4.24 5,000 8,100 -0.1
22/01/2014
4.28
 4,319,020 4.34 4.40 4.24 81,440 80,470 0.0
21/01/2014
4.34
 4,866,660 4.16 4.34 4.11 125,890 108,000 0.4
20/01/2014
4.16
 4,242,620 4.16 4.28 4.14 0 22,600 -0.5
17/01/2014
4.16
 5,634,060 4.26 4.40 4.16 20,300 5,000 0.3
16/01/2014
4.26
 3,824,870 4.20 4.26 4.14 409,650 402,220 0.2
15/01/2014
4.20
 7,205,910 3.99 4.26 4.01 5,150 25,890 -0.4
14/01/2014
3.99
 2,369,950 3.95 4.03 3.95 106,350 0 2.1
13/01/2014
3.95
 3,951,200 3.91 4.03 3.93 803,570 80,300 14.4
10/01/2014
3.91
 3,561,230 3.99 4.03 3.91 82,410 77,860 0.1
09/01/2014
3.99
 3,616,360 3.89 4.01 3.91 64,290 59,350 0.1
08/01/2014
3.89
 6,898,640 3.68 3.89 3.68 114,500 106,350 0.1
07/01/2014
3.68
 2,109,790 3.75 3.79 3.68 300 743,570 -13.6
06/01/2014
3.75
 2,614,670 3.68 3.77 3.66 150,630 14,200 2.5
03/01/2014
3.68
 963,110 3.68 3.68 3.64 0 10,000 -0.2
02/01/2014
3.68
 2,523,710 3.68 3.77 3.66 0 69,610 -1.3
31/12/2013
3.68
 2,550,970 3.54 3.73 3.54 184,480 5,910 3.1
30/12/2013
3.54
 1,253,260 3.62 3.62 3.54 17,820 190,000 -3.0
27/12/2013
3.62
 688,120 3.62 3.66 3.60 39,030 0 0.7
26/12/2013
3.62
 900,450 3.60 3.66 3.60 200 0 0.0
25/12/2013
3.60
 494,150 3.60 3.62 3.60 0 5,500 -0.1
24/12/2013
3.60
 647,290 3.66 3.66 3.60 200 196,620 -3.5
23/12/2013
3.66
 862,540 3.62 3.66 3.62 5,500 1,500 0.1
20/12/2013
3.62
 736,000 3.64 3.66 3.62 5,100 800 0.1
19/12/2013
3.64
 1,574,080 3.60 3.68 3.62 11,000 8,900 0.0
18/12/2013
3.60
 679,370 3.62 3.62 3.58 6,250 21,500 -0.3
17/12/2013
3.62
 747,030 3.60 3.62 3.60 8,690 5,200 0.1
16/12/2013
3.60
 711,400 3.62 3.62 3.58 250 0 0.0
13/12/2013
3.62
 737,320 3.62 3.66 3.60 3,000 4,000 -0.0
12/12/2013
3.62
 1,333,970 3.56 3.64 3.54 96,000 99,380 -0.1
11/12/2013
3.56
 2,310,420 3.60 3.62 3.56 4,850 2,820 0.0

Chính sách bảo mật | Điều khoản sử dụng |