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)
24/03/2015
4.33
 2,563,650 4.37 4.37 4.29 0 0 0
23/03/2015
4.39
 1,294,430 4.39 4.51 4.39 0 0 0
20/03/2015
4.51
 2,994,620 4.45 4.51 4.37 0 0 0
19/03/2015
4.39
 1,852,320 4.51 4.49 4.35 0 0 0
18/03/2015
4.45
 751,720 4.51 4.51 4.45 0 0 0
17/03/2015
4.51
 927,590 4.47 4.53 4.47 0 0 0
16/03/2015
4.47
 1,281,810 4.53 4.55 4.47 0 0 0
13/03/2015
4.53
 854,900 4.57 4.60 4.53 0 0 0
12/03/2015
4.55
 1,332,560 4.55 4.57 4.49 0 0 0
11/03/2015
4.55
 1,280,070 4.62 4.62 4.55 0 0 0
10/03/2015
4.62
 1,104,790 4.62 4.64 4.57 0 0 0
09/03/2015
4.62
 1,103,230 4.74 4.74 4.60 0 0 0
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 4.74 4.80 4.72 0 0 0
05/03/2015
4.63
 2,324,850 4.71 4.71 4.63 0 0 0
04/03/2015
4.69
 2,432,850 4.68 4.69 4.66 0 0 0
03/03/2015
4.64
 1,507,630 4.63 4.66 4.61 0 0 0
02/03/2015
4.63
 719,070 4.63 4.64 4.61 0 0 0
27/02/2015
4.63
 1,084,500 4.63 4.66 4.59 0 0 0
26/02/2015
4.61
 1,092,220 4.59 4.64 4.59 0 0 0
25/02/2015
4.59
 2,134,530 4.69 4.69 4.59 0 0 0
24/02/2015
4.66
 1,939,300 4.57 4.69 4.57 0 0 0
13/02/2015
4.59
 1,589,890 4.57 4.61 4.54 0 0 0
12/02/2015
4.57
 1,766,860 4.54 4.57 4.51 0 0 0
11/02/2015
4.51
 1,938,290 4.35 4.52 4.35 0 0 0
10/02/2015
4.35
 1,186,050 4.35 4.39 4.32 0 0 0
09/02/2015
4.34
 592,540 4.41 4.41 4.34 0 0 0
06/02/2015
4.39
 588,670 4.30 4.39 4.30 0 0 0
05/02/2015
4.32
 797,240 4.32 4.35 4.30 0 0 0
04/02/2015
4.30
 1,658,490 4.37 4.37 4.29 0 0 0
03/02/2015
4.32
 1,267,900 4.37 4.41 4.32 0 0 0
02/02/2015
4.37
 2,074,990 4.44 4.49 4.37 0 0 0
30/01/2015
4.46
 2,606,200 4.56 4.56 4.44 0 0 0
29/01/2015
4.56
 1,238,270 4.54 4.56 4.51 0 0 0
28/01/2015
4.54
 1,363,000 4.56 4.57 4.51 0 0 0
27/01/2015
4.56
 2,347,460 4.61 4.64 4.54 0 0 0
26/01/2015
4.63
 1,413,710 4.68 4.69 4.63 0 0 0
23/01/2015
4.66
 2,700,260 4.63 4.71 4.59 0 0 0
22/01/2015
4.59
 1,321,470 4.59 4.63 4.52 0 0 0
21/01/2015
4.56
 1,645,360 4.59 4.63 4.54 0 0 0
20/01/2015
4.56
 1,017,940 4.57 4.61 4.56 0 0 0
19/01/2015
4.59
 1,140,290 4.66 4.66 4.59 0 0 0
16/01/2015
4.66
 2,549,490 4.71 4.74 4.64 0 0 0
15/01/2015
4.66
 2,098,530 4.64 4.68 4.63 0 0 0
14/01/2015
4.63
 2,599,080 4.57 4.68 4.49 0 0 0
13/01/2015
4.57
 1,183,110 4.54 4.61 4.54 0 0 0
12/01/2015
4.57
 1,812,820 4.63 4.66 4.56 0 0 0
09/01/2015
4.63
 2,251,920 4.57 4.64 4.57 0 0 0
08/01/2015
4.57
 1,365,600 4.59 4.61 4.56 0 0 0
07/01/2015
4.57
 1,659,050 4.61 4.64 4.56 0 0 0
06/01/2015
4.59
 2,031,640 4.51 4.61 4.47 0 0 0
05/01/2015
4.59
 1,636,640 4.64 4.68 4.59 0 0 0
31/12/2014
4.66
 4,091,880 4.54 4.69 4.51 0 0 0
30/12/2014
4.52
 3,256,150 4.29 4.52 4.20 0 0 0
29/12/2014
4.29
 2,631,000 4.37 4.47 4.27 0 0 0
26/12/2014
4.37
 4,141,460 4.47 4.47 4.34 0 0 0
25/12/2014
4.47
 2,427,200 4.57 4.61 4.47 0 0 0
24/12/2014
4.56
 1,678,700 4.63 4.64 4.56 0 0 0
23/12/2014
4.57
 3,057,610 4.66 4.69 4.57 0 0 0
22/12/2014
4.68
 3,503,200 4.71 4.73 4.66 0 0 0
19/12/2014
4.59
 20,898,000 4.85 4.98 4.59 0 0 0
18/12/2014
4.83
 2,914,140 4.76 4.85 4.73 0 0 0
17/12/2014
4.73
 9,076,910 4.95 5.00 4.61 0 0 0
16/12/2014
4.95
 3,576,680 5.02 5.05 4.91 0 0 0
15/12/2014
5.05
 2,431,570 5.03 5.08 5.03 0 0 0
12/12/2014
5.02
 1,615,700 4.96 5.03 4.96 0 0 0
11/12/2014
4.96
 1,612,060 5.00 5.03 4.96 0 0 0
10/12/2014
5.05
 4,051,800 4.93 5.05 4.90 0 0 0
09/12/2014
4.91
 5,988,640 5.07 5.08 4.85 0 0 0
08/12/2014
5.10
 2,450,720 5.22 5.22 5.10 0 0 0
05/12/2014
5.18
 2,078,440 5.17 5.20 5.15 0 0 0
04/12/2014
5.17
 1,881,760 5.22 5.25 5.17 0 0 0
03/12/2014
5.22
 3,002,960 5.17 5.22 5.17 0 0 0
02/12/2014
5.13
 4,416,020 5.12 5.18 5.10 0 0 0
01/12/2014
5.08
 1,998,060 5.12 5.15 5.08 0 0 0
28/11/2014
5.12
 2,300,340 5.13 5.17 5.10 0 0 0
27/11/2014
5.13
 3,036,110 5.03 5.13 5.00 0 0 0
26/11/2014
5.05
 9,059,490 5.05 5.17 5.02 0 0 0
25/11/2014
5.02
 2,165,400 5.00 5.07 4.98 0 0 0
24/11/2014
4.98
 3,835,840 5.00 5.05 4.95 0 0 0
21/11/2014
5.05
 4,554,600 5.17 5.17 5.05 0 0 0
20/11/2014
5.15
 2,592,850 5.12 5.15 5.08 0 0 0
19/11/2014
5.10
 5,296,820 5.15 5.17 5.07 0 0 0
18/11/2014
5.13
 2,736,010 5.18 5.22 5.13 0 0 0
17/11/2014
5.20
 2,784,390 5.17 5.24 5.17 0 0 0
14/11/2014
5.18
 5,018,230 5.20 5.22 5.13 0 0 0
13/11/2014
5.22
 3,818,810 5.25 5.29 5.20 0 0 0
12/11/2014
5.20
 2,370,020 5.18 5.24 5.18 0 0 0
11/11/2014
5.20
 4,141,320 5.24 5.27 5.20 0 0 0
10/11/2014
5.24
 4,127,860 5.25 5.27 5.22 0 0 0
07/11/2014
5.22
 3,739,490 5.17 5.24 5.15 0 0 0
06/11/2014
5.15
 2,775,400 5.22 5.22 5.13 0 0 0
05/11/2014
5.18
 6,963,600 5.22 5.25 5.08 0 0 0
04/11/2014
5.22
 5,652,870 5.24 5.29 5.22 0 0 0
03/11/2014
5.25
 4,003,760 5.32 5.34 5.24 0 0 0
31/10/2014
5.27
 7,064,650 5.17 5.30 5.13 0 0 0
30/10/2014
5.17
 3,722,880 5.22 5.25 5.17 0 0 0
29/10/2014
5.22
 8,554,190 5.10 5.32 5.07 0 0 0
28/10/2014
5.02
 6,928,870 4.93 5.02 4.91 0 0 0
27/10/2014
4.86
 3,958,990 4.96 5.03 4.86 0 0 0
24/10/2014
5.02
 3,214,970 5.05 5.08 4.96 0 0 0

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