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)
02/06/2014
3.81
 3,048,200 3.94 3.94 3.80 0 0 0
30/05/2014
3.94
 3,341,240 3.93 4.01 3.89 0 0 0
29/05/2014
3.94
 4,115,060 3.98 4.09 3.94 0 0 0
28/05/2014
4.03
 3,592,860 4.06 4.09 3.98 0 0 0
27/05/2014
3.99
 4,748,400 3.81 3.99 3.80 0 0 0
26/05/2014
3.78
 1,843,090 3.73 3.81 3.70 0 0 0
23/05/2014
3.78
 2,013,100 3.76 3.81 3.71 0 0 0
22/05/2014
3.78
 3,709,300 3.83 3.91 3.76 0 0 0
21/05/2014
3.83
 3,669,240 3.71 3.86 3.65 0 0 0
20/05/2014
3.71
 3,350,540 3.62 3.71 3.57 0 0 0
19/05/2014
3.67
 2,297,280 3.58 3.73 3.52 0 0 0
16/05/2014
3.58
 3,533,530 3.39 3.58 3.37 0 0 0
15/05/2014
3.35
 5,031,050 3.47 3.67 3.22 0 0 0
14/05/2014
3.45
 3,370,380 3.24 3.45 3.24 0 0 0
13/05/2014
3.24
 4,406,330 3.34 3.47 3.24 0 0 0
12/05/2014
3.47
 2,842,040 3.57 3.60 3.47 0 0 0
09/05/2014
3.71
 4,512,210 3.68 3.76 3.58 0 0 0
08/05/2014
3.70
 5,056,960 3.86 3.86 3.70 0 0 0
07/05/2014
3.96
 1,311,850 4.04 4.07 3.93 0 0 0
06/05/2014
4.01
 5,527,320 4.09 4.09 3.83 0 0 0
05/05/2014
4.09
 3,163,770 4.37 4.40 4.09 0 0 0
29/04/2014
4.37
 1,039,120 4.32 4.40 4.30 0 0 0
28/04/2014
4.37
 1,760,820 4.47 4.48 4.37 0 0 0
25/04/2014
4.45
 1,893,200 4.42 4.48 4.42 0 0 0
24/04/2014
4.42
 1,572,780 4.37 4.47 4.35 0 0 0
23/04/2014
4.40
 1,936,580 4.50 4.55 4.39 0 0 0
22/04/2014
4.52
 3,549,090 4.34 4.52 4.22 0 0 0
21/04/2014
4.24
 4,981,780 4.47 4.48 4.24 0 0 0
18/04/2014
4.50
 3,951,130 4.75 4.75 4.50 0 0 0
17/04/2014
4.75
 4,130,780 4.73 4.79 4.70 0 0 0
16/04/2014
4.66
 6,338,890 4.71 4.76 4.50 0 0 0
15/04/2014
4.76
 5,667,080 4.96 4.99 4.75 0 0 0
14/04/2014
4.99
 3,824,920 5.07 5.11 4.97 0 0 0
11/04/2014
5.02
 5,176,170 5.01 5.12 4.96 0 0 0
10/04/2014
5.04
 6,107,460 4.94 5.11 4.94 0 0 0
08/04/2014
4.89
 5,235,540 4.84 4.94 4.79 0 0 0
07/04/2014
4.81
 3,218,470 4.81 4.84 4.79 0 0 0
04/04/2014
4.76
 2,646,650 4.78 4.79 4.73 0 0 0
03/04/2014
4.78
 2,584,490 4.78 4.83 4.73 0 0 0
02/04/2014
4.71
 4,144,770 4.78 4.78 4.61 0 0 0
01/04/2014
4.76
 5,034,830 4.83 4.91 4.73 0 0 0
31/03/2014
4.88
 5,734,500 4.83 4.94 4.78 0 0 0
28/03/2014
4.79
 4,624,830 4.71 4.81 4.70 0 0 0
27/03/2014
4.66
 3,580,630 4.61 4.66 4.52 0 0 0
26/03/2014
4.58
 6,026,230 4.76 4.78 4.55 0 0 0
25/03/2014
4.71
 5,361,590 4.83 4.88 4.71 0 0 0
24/03/2014
4.86
 2,910,580 4.83 4.86 4.78 0 0 0
21/03/2014
4.73
 2,894,900 4.71 4.76 4.70 0 0 0
20/03/2014
4.70
 5,849,630 4.79 4.81 4.66 0 0 0
19/03/2014
4.79
 3,818,080 4.73 4.79 4.70 0 0 0
18/03/2014
4.73
 5,016,620 4.73 4.84 4.63 0 0 0
17/03/2014
4.71
 5,058,870 4.55 4.75 4.52 0 0 0
14/03/2014
4.48
 5,054,380 4.47 4.58 4.45 0 0 0
13/03/2014
4.48
 7,529,130 4.27 4.48 4.25 0 0 0
12/03/2014
4.27
 3,975,290 4.32 4.35 4.25 0 0 0
11/03/2014
4.32
 3,441,130 4.35 4.39 4.29 0 0 0
10/03/2014
4.34
 2,619,840 4.30 4.37 4.29 0 0 0
07/03/2014
4.29
 4,547,170 4.25 4.37 4.24 0 0 0
06/03/2014
4.25
 5,116,840 4.22 4.30 4.17 0 0 0
05/03/2014
4.21
 2,797,840 4.16 4.21 4.12 0 0 0
04/03/2014
4.09
 4,676,130 3.98 4.14 3.96 0 0 0
03/03/2014
4.04
 5,595,920 4.22 4.24 4.01 0 0 0
28/02/2014
4.22
 5,089,950 4.25 4.29 4.14 0 0 0
27/02/2014
4.25
 6,315,740 4.37 4.40 4.21 0 0 0
26/02/2014
4.40
 6,660,100 4.34 4.42 4.25 0 0 0
25/02/2014
4.39
 5,381,600 4.25 4.39 4.25 0 0 0
24/02/2014
4.32
 5,020,490 4.12 4.32 4.07 0 0 0
21/02/2014
4.12
 7,336,130 4.01 4.17 3.93 0 0 0
20/02/2014
4.01
 9,303,400 4.21 4.22 3.93 0 0 0
19/02/2014
4.21
 4,799,640 4.17 4.24 4.09 0 0 0
18/02/2014
4.07
 4,476,060 3.98 4.09 3.98 0 0 0
17/02/2014
3.99
 3,504,690 3.98 4.07 3.96 0 0 0
14/02/2014
4.03
 3,774,580 4.01 4.06 3.94 0 0 0
13/02/2014
3.99
 4,636,700 4.03 4.04 3.88 0 0 0
12/02/2014
3.99
 5,076,290 3.93 3.99 3.85 0 0 0
11/02/2014
3.83
 5,380,350 3.98 4.06 3.81 0 0 0
10/02/2014
3.89
 4,356,130 3.75 3.89 3.75 0 0 0
07/02/2014
3.73
 5,263,930 3.85 3.88 3.70 0 0 0
06/02/2014
3.85
 3,081,790 3.71 3.89 3.71 0 0 0
27/01/2014
3.76
 4,409,640 3.58 3.76 3.55 0 0 0
24/01/2014
3.60
 4,450,790 3.47 3.62 3.45 0 0 0
23/01/2014
3.44
 3,437,950 3.40 3.50 3.39 0 0 0
22/01/2014
3.42
 4,319,020 3.52 3.52 3.39 0 0 0
21/01/2014
3.47
 4,866,660 3.34 3.47 3.29 0 0 0
20/01/2014
3.32
 4,242,620 3.35 3.42 3.31 0 0 0
17/01/2014
3.32
 5,634,060 3.44 3.52 3.32 0 0 0
16/01/2014
3.40
 3,824,870 3.35 3.40 3.31 0 0 0
15/01/2014
3.35
 7,205,910 3.22 3.40 3.21 0 0 0
14/01/2014
3.19
 2,369,950 3.17 3.22 3.16 0 0 0
13/01/2014
3.16
 3,951,200 3.14 3.22 3.14 0 0 0
10/01/2014
3.13
 3,561,230 3.19 3.22 3.13 0 0 0
09/01/2014
3.19
 3,616,360 3.14 3.21 3.13 0 0 0
08/01/2014
3.11
 6,898,640 2.96 3.11 2.95 0 0 0
07/01/2014
2.95
 2,109,790 3.01 3.03 2.95 0 0 0
06/01/2014
2.99
 2,614,670 2.95 3.01 2.93 0 0 0
03/01/2014
2.95
 963,110 2.91 2.95 2.91 0 0 0
02/01/2014
2.95
 2,523,710 2.96 3.01 2.93 0 0 0
31/12/2013
2.95
 2,550,970 2.85 2.98 2.83 0 0 0
30/12/2013
2.83
 1,253,260 2.88 2.88 2.83 0 0 0
27/12/2013
2.90
 688,120 2.90 2.93 2.88 0 0 0

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