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) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/12/2013
2.90
 900,450 2.90 2.93 2.88 0 0 0
25/12/2013
2.88
 494,150 2.88 2.90 2.88 0 0 0
24/12/2013
2.88
 647,290 2.93 2.93 2.88 0 0 0
23/12/2013
2.93
 862,540 2.91 2.93 2.90 0 0 0
20/12/2013
2.90
 736,000 2.93 2.93 2.90 0 0 0
19/12/2013
2.91
 1,574,080 2.90 2.95 2.90 0 0 0
18/12/2013
2.88
 679,370 2.90 2.90 2.86 0 0 0
17/12/2013
2.90
 747,030 2.88 2.90 2.88 0 0 0
16/12/2013
2.88
 711,400 2.88 2.90 2.86 0 0 0
13/12/2013
2.90
 737,320 2.90 2.93 2.88 0 0 0
12/12/2013
2.90
 1,333,970 2.85 2.91 2.83 0 0 0
11/12/2013
2.85
 2,310,420 2.88 2.90 2.85 0 0 0
10/12/2013
2.88
 1,834,760 2.93 2.93 2.88 0 0 0
09/12/2013
2.91
 1,348,690 2.96 2.98 2.91 0 0 0
06/12/2013
2.96
 1,384,450 2.96 2.98 2.93 0 0 0
05/12/2013
2.96
 3,684,400 2.93 2.99 2.91 0 0 0
04/12/2013
2.93
 2,055,690 2.93 2.95 2.91 0 0 0
03/12/2013
2.91
 3,483,640 2.85 2.96 2.85 0 0 0
02/12/2013
2.83
 1,409,600 2.86 2.88 2.83 0 0 0
29/11/2013
2.85
 1,107,280 2.88 2.90 2.85 0 0 0
28/11/2013
2.88
 982,470 2.90 2.91 2.86 0 0 0
27/11/2013
2.90
 1,847,350 2.93 2.95 2.88 0 0 0
26/11/2013
2.91
 1,315,420 2.88 2.93 2.86 0 0 0
25/11/2013
2.88
 3,750,980 2.90 2.93 2.88 0 0 0
22/11/2013
2.85
 1,388,420 2.85 2.86 2.83 0 0 0
21/11/2013
2.83
 2,570,790 2.90 2.93 2.83 0 0 0
20/11/2013
2.86
 1,604,000 2.85 2.86 2.83 0 0 0
19/11/2013
2.86
 984,920 2.88 2.90 2.86 0 0 0
18/11/2013
2.88
 2,966,440 2.83 2.91 2.81 0 0 0
15/11/2013
2.81
 3,758,080 2.73 2.83 2.73 0 0 0
14/11/2013
2.73
 453,720 2.75 2.75 2.72 0 0 0
13/11/2013
2.73
 363,090 2.73 2.77 2.72 0 0 0
12/11/2013
2.75
 1,173,960 2.80 2.80 2.75 0 0 0
11/11/2013
2.78
 944,360 2.77 2.78 2.75 0 0 0
08/11/2013
2.77
 444,680 2.75 2.77 2.75 0 0 0
07/11/2013
2.75
 1,613,460 2.77 2.78 2.75 0 0 0
06/11/2013
2.77
 1,058,590 2.75 2.77 2.73 0 0 0
05/11/2013
2.75
 858,520 2.72 2.75 2.70 0 0 0
04/11/2013
2.72
 752,530 2.70 2.72 2.68 0 0 0
01/11/2013
2.70
 387,960 2.70 2.72 2.68 0 0 0
31/10/2013
2.70
 162,050 2.70 2.72 2.70 0 0 0
30/10/2013
2.70
 221,910 2.72 2.73 2.70 0 0 0
29/10/2013
2.72
 459,240 2.70 2.72 2.68 0 0 0
28/10/2013
2.70
 603,210 2.72 2.73 2.70 0 0 0
25/10/2013
2.70
 782,650 2.72 2.73 2.70 0 0 0
24/10/2013
2.72
 663,070 2.75 2.77 2.72 0 0 0
23/10/2013
2.75
 960,440 2.75 2.77 2.73 0 0 0
22/10/2013
2.75
 890,760 2.77 2.78 2.73 0 0 0
21/10/2013
2.78
 1,783,090 2.80 2.81 2.77 0 0 0
18/10/2013
2.77
 399,050 2.75 2.77 2.73 0 0 0
17/10/2013
2.75
 939,020 2.77 2.78 2.73 0 0 0
16/10/2013
2.75
 801,890 2.73 2.77 2.72 0 0 0
15/10/2013
2.72
 546,370 2.70 2.73 2.70 0 0 0
14/10/2013
2.70
 373,220 2.73 2.73 2.70 0 0 0
11/10/2013
2.72
 908,780 2.75 2.75 2.72 0 0 0
10/10/2013
2.73
 622,390 2.75 2.78 2.72 0 0 0
09/10/2013
2.75
 629,640 2.78 2.78 2.75 0 0 0
08/10/2013
2.78
 4,264,360 2.73 2.81 2.72 0 0 0
07/10/2013
2.73
 1,087,930 2.68 2.75 2.68 0 0 0
04/10/2013
2.68
 825,860 2.68 2.70 2.67 0 0 0
03/10/2013
2.72
 1,343,620 2.72 2.73 2.68 0 0 0
02/10/2013
2.73
 919,060 2.73 2.75 2.72 0 0 0
01/10/2013
2.72
 2,640,870 2.73 2.78 2.70 0 0 0
30/09/2013
2.72
 1,773,960 2.65 2.73 2.65 0 0 0
27/09/2013
2.65
 622,430 2.67 2.67 2.62 0 0 0
26/09/2013
2.65
 458,120 2.67 2.68 2.63 0 0 0
25/09/2013
2.67
 1,483,080 2.65 2.68 2.63 0 0 0
24/09/2013
2.65
 756,430 2.63 2.67 2.63 0 0 0
23/09/2013
2.63
 740,760 2.60 2.63 2.57 0 0 0
20/09/2013
2.59
 260,860 2.59 2.60 2.57 0 0 0
19/09/2013
2.59
 251,900 2.60 2.60 2.59 0 0 0
18/09/2013
2.57
 703,430 2.60 2.60 2.57 0 0 0
17/09/2013
2.59
 241,400 2.60 2.60 2.57 0 0 0
16/09/2013
2.60
 377,000 2.62 2.62 2.59 0 0 0
13/09/2013
2.60
 284,880 2.59 2.62 2.59 0 0 0
12/09/2013
2.60
 137,750 2.60 2.62 2.59 0 0 0
11/09/2013
2.60
 347,440 2.62 2.63 2.59 0 0 0
10/09/2013
2.60
 636,710 2.60 2.60 2.57 0 0 0
09/09/2013
2.59
 727,670 2.65 2.65 2.57 0 0 0
06/09/2013
2.65
 546,310 2.63 2.65 2.60 0 0 0
05/09/2013
2.60
 562,180 2.60 2.62 2.57 0 0 0
04/09/2013
2.59
 1,139,400 2.65 2.65 2.57 0 0 0
03/09/2013
2.63
 238,810 2.67 2.68 2.63 0 0 0
30/08/2013
2.67
 388,640 2.65 2.67 2.63 0 0 0
29/08/2013
2.65
 551,060 2.68 2.68 2.65 0 0 0
28/08/2013
2.67
 1,759,780 2.68 2.70 2.63 0 0 0
27/08/2013
2.70
 470,070 2.72 2.73 2.68 0 0 0
26/08/2013
2.72
 676,890 2.70 2.72 2.68 0 0 0
23/08/2013
2.70
 928,980 2.73 2.73 2.68 0 0 0
22/08/2013
2.72
 1,055,050 2.75 2.78 2.70 0 0 0
21/08/2013
2.77
 737,260 2.78 2.80 2.75 0 0 0
20/08/2013
2.80
 1,038,490 2.81 2.85 2.78 0 0 0
19/08/2013
2.81
 3,530,770 2.75 2.83 2.75 0 0 0
16/08/2013
2.72
 465,300 2.73 2.73 2.68 0 0 0
15/08/2013
2.72
 893,580 2.70 2.73 2.67 0 0 0
14/08/2013
2.68
 798,440 2.65 2.70 2.63 0 0 0
13/08/2013
2.65
 319,150 2.67 2.68 2.65 0 0 0
12/08/2013
2.67
 235,570 2.70 2.70 2.67 0 0 0
09/08/2013
2.68
 258,000 2.70 2.72 2.68 0 0 0
08/08/2013
2.70
 320,970 2.72 2.73 2.68 0 0 0

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