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)
25/06/2014
4.25
 4,487,610 4.19 4.30 4.19 3,600 1,300 0.1
24/06/2014
4.19
 2,398,270 4.11 4.19 4.09 10,050 18,730 -0.2
23/06/2014
4.11
 1,640,270 4.14 4.16 4.07 86,010 10,900 1.9
20/06/2014
4.14
 2,363,870 4.16 4.25 4.14 920 69,300 -1.7
19/06/2014
4.16
 5,285,810 4.19 4.19 4.01 27,980 104,720 -1.9
18/06/2014
4.19
 2,428,270 4.27 4.29 4.19 50,000 44,940 0.1
17/06/2014
4.27
 3,977,680 4.14 4.30 4.12 20,140 102,600 -2.2
16/06/2014
4.14
 2,339,630 4.12 4.21 4.12 9,010 900 0.2
13/06/2014
4.12
 2,097,910 4.12 4.16 4.07 71,370 28,000 1.1
12/06/2014
4.12
 3,201,240 4.11 4.16 4.07 10,430 13,060 -0.1
11/06/2014
4.11
 3,481,390 3.99 4.16 3.99 1,500 420 0.0
10/06/2014
3.99
 4,801,900 4.16 4.16 3.98 2,200 11,170 -0.2
09/06/2014
4.16
 7,260,540 4.07 4.32 4.14 12,280 3,100 0.2
06/06/2014
4.07
 4,657,850 3.81 4.07 3.83 3,840 56,260 -1.2
05/06/2014
3.81
 2,544,370 3.73 3.86 3.68 2,000 41,500 -0.9
04/06/2014
3.73
 3,084,380 3.83 3.83 3.67 10,000 2,200 0.2
03/06/2014
3.83
 1,343,370 3.81 3.88 3.81 27,300 12,280 0.4
02/06/2014
3.81
 3,048,200 3.94 3.94 3.80 4,410 3,840 0.0
30/05/2014
3.94
 3,341,240 3.94 4.01 3.89 2,670 2,000 0.0
29/05/2014
3.94
 4,115,060 4.03 4.09 3.94 3,330 10,000 -0.2
28/05/2014
4.03
 3,592,860 3.99 4.09 3.98 9,890 27,300 -0.4
27/05/2014
3.99
 4,748,400 3.78 3.99 3.80 10 4,410 -0.1
26/05/2014
3.78
 1,843,090 3.78 3.81 3.70 0 1,000 0.0
23/05/2014
3.78
 2,013,100 3.78 3.81 3.71 14,990 5,000 0.2
22/05/2014
3.78
 3,709,300 3.83 3.91 3.76 12,260 9,890 0.1
21/05/2014
3.83
 3,669,240 3.71 3.86 3.65 18,340 0 0.4
20/05/2014
3.71
 3,350,540 3.67 3.71 3.57 6,260 0 0.1
19/05/2014
3.67
 2,297,280 3.58 3.73 3.52 2,600 15,000 -0.3
16/05/2014
3.58
 3,533,530 3.35 3.58 3.37 355,000 12,260 7.2
15/05/2014
3.35
 5,031,050 3.45 3.67 3.22 131,000 148,340 -0.4
14/05/2014
3.45
 3,370,380 3.24 3.45 3.24 0 6,250 -0.1
13/05/2014
3.24
 4,406,330 3.47 3.47 3.24 100 2,610 -0.1
12/05/2014
3.47
 2,842,040 3.71 3.71 3.47 0 355,000 -7.5
09/05/2014
3.71
 4,512,210 3.70 3.76 3.58 0 1,000 0.0
08/05/2014
3.70
 5,056,960 3.96 3.96 3.70 26,550 0 0.6
07/05/2014
3.96
 1,311,850 4.01 4.07 3.93 10,760 100 0.3
06/05/2014
4.01
 5,527,320 4.09 4.09 3.83 7,200 0 0.2
05/05/2014
4.09
 3,163,770 4.37 4.40 4.09 1,000 0 0.0
29/04/2014
4.37
 1,039,120 4.37 4.40 4.30 2,400 26,550 -0.6
28/04/2014
4.37
 1,760,820 4.45 4.48 4.37 60 10,050 -0.3
25/04/2014
4.45
 1,893,200 4.42 4.48 4.42 41,000 7,000 0.9
24/04/2014
4.42
 1,572,780 4.40 4.47 4.35 11,700 1,320 0.3
23/04/2014
4.40
 1,936,580 4.52 4.55 4.39 41,190 2,760 1.1
22/04/2014
4.52
 3,549,090 4.24 4.52 4.22 66,710 30,300 1.0
21/04/2014
4.24
 4,981,780 4.50 4.50 4.24 294,090 270,400 0.7
18/04/2014
4.50
 3,951,130 4.75 4.75 4.50 54,240 61,700 -0.2
17/04/2014
4.75
 4,130,780 4.66 4.79 4.70 598,750 41,190 16.1
16/04/2014
4.66
 6,338,890 4.76 4.76 4.50 650,790 616,420 1.0
15/04/2014
4.76
 5,667,080 4.99 4.99 4.75 268,910 229,750 1.2
14/04/2014
4.99
 3,824,920 5.02 5.11 4.97 195,660 66,000 4.0
11/04/2014
5.02
 5,176,170 5.04 5.12 4.96 340 598,750 -18.4
10/04/2014
5.04
 6,107,460 4.89 5.11 4.94 0 71,070 -2.2
08/04/2014
4.89
 5,235,540 4.81 4.94 4.79 11,100 102,090 -2.7
07/04/2014
4.81
 3,218,470 4.76 4.84 4.79 68,390 135,300 -2.0
04/04/2014
4.76
 2,646,650 4.78 4.79 4.73 4,690 700 0.1
03/04/2014
4.78
 2,584,490 4.71 4.83 4.73 25,830 0 0.8
02/04/2014
4.71
 4,144,770 4.76 4.78 4.61 17,690 11,100 0.2
01/04/2014
4.76
 5,034,830 4.88 4.91 4.73 10,000 68,390 -1.7
31/03/2014
4.88
 5,734,500 4.79 4.94 4.78 420,100 404,690 0.5
28/03/2014
4.79
 4,624,830 4.66 4.81 4.70 32,380 25,830 0.2
27/03/2014
4.66
 3,580,630 4.58 4.66 4.52 320 17,690 -0.5
26/03/2014
4.58
 6,026,230 4.71 4.78 4.55 853,080 440,000 12.0
25/03/2014
4.71
 5,361,590 4.86 4.88 4.71 1,500 20,100 -0.5
24/03/2014
4.86
 2,910,580 4.73 4.86 4.78 28,890 32,300 -0.1
21/03/2014
4.73
 2,894,900 4.70 4.76 4.70 6,080 400 0.2
20/03/2014
4.70
 5,849,630 4.79 4.81 4.66 4,500 423,080 -12.0
19/03/2014
4.79
 3,818,080 4.73 4.79 4.70 276,140 229,360 1.4
18/03/2014
4.73
 5,016,620 4.71 4.84 4.63 0 28,890 -0.8
17/03/2014
4.71
 5,058,870 4.48 4.75 4.52 5,580 6,080 0.0
14/03/2014
4.48
 5,054,380 4.48 4.58 4.45 1,000 4,500 -0.1
13/03/2014
4.48
 7,529,130 4.27 4.48 4.25 226,758 274,538 -1.3
12/03/2014
4.27
 3,975,290 4.32 4.35 4.25 651,200 630,000 0.6
11/03/2014
4.32
 3,441,130 4.34 4.39 4.29 660 5,580 -0.1
10/03/2014
4.34
 2,619,840 4.29 4.37 4.29 18,870 1,000 0.5
07/03/2014
4.29
 4,547,170 4.25 4.37 4.24 0 500 0.0
06/03/2014
4.25
 5,116,840 4.21 4.30 4.17 532,170 21,200 13.4
05/03/2014
4.21
 2,797,840 4.09 4.21 4.12 8,700 660 0.2
04/03/2014
4.09
 4,676,130 4.04 4.14 3.96 1,000 18,870 -0.4
03/03/2014
4.04
 5,595,920 4.22 4.24 4.01 213,990 200,000 0.4
28/02/2014
4.22
 5,089,950 4.25 4.29 4.14 831,960 1,361,170 -13.6
27/02/2014
4.25
 6,315,740 4.40 4.40 4.21 8,610 8,700 0.0
26/02/2014
4.40
 6,660,100 4.39 4.42 4.25 30,570 1,000 0.8
25/02/2014
4.39
 5,381,600 4.32 4.39 4.25 25,400 13,990 0.3
24/02/2014
4.32
 5,020,490 4.12 4.32 4.07 18,990 2,960 0.4
21/02/2014
4.12
 7,336,130 4.01 4.17 3.93 115,800 108,610 0.2
20/02/2014
4.01
 9,303,400 4.21 4.22 3.93 55,930 30,570 0.7
19/02/2014
4.21
 4,799,640 4.07 4.24 4.09 107,990 125,400 -0.4
18/02/2014
4.07
 4,476,060 3.99 4.09 3.98 108,360 126,490 -0.4
17/02/2014
3.99
 3,504,690 4.03 4.07 3.96 325,610 337,610 -0.3
14/02/2014
4.03
 3,774,580 3.99 4.06 3.94 105,720 137,300 -0.8
13/02/2014
3.99
 4,636,700 3.99 4.04 3.88 11,040 7,990 0.1
12/02/2014
3.99
 5,076,290 3.83 3.99 3.85 44,610 860 1.1
11/02/2014
3.83
 5,380,350 3.89 4.06 3.81 253,840 3,800 6.1
10/02/2014
3.89
 4,356,130 3.73 3.89 3.75 134,090 24,350 2.5
07/02/2014
3.73
 5,263,930 3.85 3.88 3.70 388,030 390,970 -0.1
06/02/2014
3.85
 3,081,790 3.76 3.89 3.71 1,250 44,610 -1.0
27/01/2014
3.76
 4,409,640 3.60 3.76 3.55 8,000 253,840 -5.5
24/01/2014
3.60
 4,450,790 3.44 3.62 3.45 264,790 376,280 -2.5
23/01/2014
3.44
 3,437,950 3.42 3.50 3.39 5,000 8,100 -0.1
22/01/2014
3.42
 4,319,020 3.47 3.52 3.39 81,440 80,470 0.0

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