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)
21/01/2014
3.47
 4,866,660 3.32 3.47 3.29 125,890 108,000 0.4
20/01/2014
3.32
 4,242,620 3.32 3.42 3.31 0 22,600 -0.5
17/01/2014
3.32
 5,634,060 3.40 3.52 3.32 20,300 5,000 0.3
16/01/2014
3.40
 3,824,870 3.35 3.40 3.31 409,650 402,220 0.2
15/01/2014
3.35
 7,205,910 3.19 3.40 3.21 5,150 25,890 -0.4
14/01/2014
3.19
 2,369,950 3.16 3.22 3.16 106,350 0 2.1
13/01/2014
3.16
 3,951,200 3.13 3.22 3.14 803,570 80,300 14.4
10/01/2014
3.13
 3,561,230 3.19 3.22 3.13 82,410 77,860 0.1
09/01/2014
3.19
 3,616,360 3.11 3.21 3.13 64,290 59,350 0.1
08/01/2014
3.11
 6,898,640 2.95 3.11 2.95 114,500 106,350 0.1
07/01/2014
2.95
 2,109,790 2.99 3.03 2.95 300 743,570 -13.6
06/01/2014
2.99
 2,614,670 2.95 3.01 2.93 150,630 14,200 2.5
03/01/2014
2.95
 963,110 2.95 2.95 2.91 0 10,000 -0.2
02/01/2014
2.95
 2,523,710 2.95 3.01 2.93 0 69,610 -1.3
31/12/2013
2.95
 2,550,970 2.83 2.98 2.83 184,480 5,910 3.1
30/12/2013
2.83
 1,253,260 2.90 2.90 2.83 17,820 190,000 -3.0
27/12/2013
2.90
 688,120 2.90 2.93 2.88 39,030 0 0.7
26/12/2013
2.90
 900,450 2.88 2.93 2.88 200 0 0.0
25/12/2013
2.88
 494,150 2.88 2.90 2.88 0 5,500 -0.1
24/12/2013
2.88
 647,290 2.93 2.93 2.88 200 196,620 -3.5
23/12/2013
2.93
 862,540 2.90 2.93 2.90 5,500 1,500 0.1
20/12/2013
2.90
 736,000 2.91 2.93 2.90 5,100 800 0.1
19/12/2013
2.91
 1,574,080 2.88 2.95 2.90 11,000 8,900 0.0
18/12/2013
2.88
 679,370 2.90 2.90 2.86 6,250 21,500 -0.3
17/12/2013
2.90
 747,030 2.88 2.90 2.88 8,690 5,200 0.1
16/12/2013
2.88
 711,400 2.90 2.90 2.86 250 0 0.0
13/12/2013
2.90
 737,320 2.90 2.93 2.88 3,000 4,000 0.0
12/12/2013
2.90
 1,333,970 2.85 2.91 2.83 96,000 99,380 -0.1
11/12/2013
2.85
 2,310,420 2.88 2.90 2.85 4,850 2,820 0.0
10/12/2013
2.88
 1,834,760 2.91 2.93 2.88 9,650 6,610 0.1
09/12/2013
2.91
 1,348,690 2.96 2.98 2.91 31,400 3,000 0.5
06/12/2013
2.96
 1,384,450 2.96 2.98 2.93 0 16,940 -0.3
05/12/2013
2.96
 3,684,400 2.93 2.99 2.91 97,810 87,410 0.2
04/12/2013
2.93
 2,055,690 2.91 2.95 2.91 16,360 9,650 0.1
03/12/2013
2.91
 3,483,640 2.83 2.96 2.85 510 31,400 -0.5
02/12/2013
2.83
 1,409,600 2.85 2.88 2.83 20,000 0 0.3
29/11/2013
2.85
 1,107,280 2.88 2.90 2.85 52,420 20,000 0.6
28/11/2013
2.88
 982,470 2.90 2.91 2.86 10,500 11,970 0.0
27/11/2013
2.90
 1,847,350 2.91 2.95 2.88 120,530 106,250 0.3
26/11/2013
2.91
 1,315,420 2.88 2.93 2.86 2,000 24,900 -0.4
25/11/2013
2.88
 3,750,980 2.85 2.93 2.88 10,160 52,020 -0.7
22/11/2013
2.85
 1,388,420 2.83 2.86 2.83 20,030 10,900 0.2
21/11/2013
2.83
 2,570,790 2.86 2.93 2.83 4,300 14,280 -0.2
20/11/2013
2.86
 1,604,000 2.86 2.86 2.83 1,150 2,000 0.0
19/11/2013
2.86
 984,920 2.88 2.90 2.86 7,400 10,150 0.0
18/11/2013
2.88
 2,966,440 2.81 2.91 2.81 3,450 19,970 -0.3
15/11/2013
2.81
 3,758,080 2.73 2.83 2.73 0 4,300 -0.1
14/11/2013
2.73
 453,720 2.73 2.75 2.72 550 1,220 0.0
13/11/2013
2.73
 363,090 2.75 2.77 2.72 11,700 7,400 0.1
12/11/2013
2.75
 1,173,960 2.78 2.80 2.75 450,800 448,800 0.0
11/11/2013
2.78
 944,360 2.77 2.78 2.75 27,990 1,450 0.4
08/11/2013
2.77
 444,680 2.75 2.77 2.75 96,050 530 1.6
07/11/2013
2.75
 1,613,460 2.77 2.78 2.75 13,310 11,720 0.0
06/11/2013
2.77
 1,058,590 2.75 2.77 2.73 0 4,000 -0.1
05/11/2013
2.75
 858,520 2.72 2.75 2.70 50,500 77,990 -0.5
04/11/2013
2.72
 752,530 2.70 2.72 2.68 100,590 167,050 -1.1
01/11/2013
2.70
 387,960 2.70 2.72 2.68 62,250 59,000 0.1
31/10/2013
2.70
 162,050 2.70 2.72 2.70 11,200 5,310 0.1
30/10/2013
2.70
 221,910 2.72 2.73 2.70 5,950 500 0.1
29/10/2013
2.72
 459,240 2.70 2.72 2.68 2,500 29,590 -0.4
28/10/2013
2.70
 603,210 2.70 2.73 2.70 28,000 11,250 0.3
25/10/2013
2.70
 782,650 2.72 2.73 2.70 15,100 11,200 0.1
24/10/2013
2.72
 663,070 2.75 2.77 2.72 1,700 450 0.0
23/10/2013
2.75
 960,440 2.75 2.77 2.73 72,600 68,000 0.1
22/10/2013
2.75
 890,760 2.78 2.78 2.73 65,810 92,970 -0.5
21/10/2013
2.78
 1,783,090 2.77 2.81 2.77 57,600 62,000 -0.1
18/10/2013
2.77
 399,050 2.75 2.77 2.73 380 10,800 -0.2
17/10/2013
2.75
 939,020 2.75 2.78 2.73 4,270 12,600 -0.1
16/10/2013
2.75
 801,890 2.72 2.77 2.72 7,100 840 0.1
15/10/2013
2.72
 546,370 2.70 2.73 2.70 11,000 1,600 0.2
14/10/2013
2.70
 373,220 2.72 2.73 2.70 105,200 380 1.7
11/10/2013
2.72
 908,780 2.73 2.75 2.72 1,600 4,270 0.0
10/10/2013
2.73
 622,390 2.75 2.78 2.72 0 7,100 -0.1
09/10/2013
2.75
 629,640 2.78 2.78 2.75 15,000 11,000 0.1
08/10/2013
2.78
 4,264,360 2.73 2.81 2.72 1,197,940 102,000 18.7
07/10/2013
2.73
 1,087,930 2.68 2.75 2.68 234,600 4,800 3.8
04/10/2013
2.68
 825,860 2.72 2.72 2.67 60,050 0 1.0
03/10/2013
2.72
 1,343,620 2.73 2.73 2.68 54,000 15,000 0.6
02/10/2013
2.73
 919,060 2.72 2.75 2.72 3,100 940 0.0
01/10/2013
2.72
 2,640,870 2.72 2.78 2.70 27,300 202,000 -2.9
30/09/2013
2.72
 1,773,960 2.65 2.73 2.65 5,200 14,500 -0.1
27/09/2013
2.65
 622,430 2.65 2.67 2.62 6,850 26,720 -0.3
26/09/2013
2.65
 458,120 2.67 2.68 2.63 1,000 550 0.0
25/09/2013
2.67
 1,483,080 2.65 2.68 2.63 6,000 30,480 -0.4
24/09/2013
2.65
 756,430 2.63 2.67 2.63 14,500 42,420 -0.4
23/09/2013
2.63
 740,760 2.59 2.63 2.57 4,000 105,430 -1.6
20/09/2013
2.59
 260,860 2.59 2.60 2.57 124,370 8,000 1.8
19/09/2013
2.59
 251,900 2.57 2.60 2.59 8,000 1,340 0.1
18/09/2013
2.57
 703,430 2.59 2.60 2.57 6,580 200,000 -3.0
17/09/2013
2.59
 241,400 2.60 2.60 2.57 350 0 0.0
16/09/2013
2.60
 377,000 2.60 2.62 2.59 34,850 0 0.6
13/09/2013
2.60
 284,880 2.60 2.62 2.59 22,210 340 0.3
12/09/2013
2.60
 137,750 2.60 2.62 2.59 700 1,530 0.0
11/09/2013
2.60
 347,440 2.60 2.63 2.59 7,200 14,700 -0.1
10/09/2013
2.60
 636,710 2.59 2.60 2.57 7,700 1,600 0.1
09/09/2013
2.59
 727,670 2.65 2.65 2.57 13,830 16,880 0.0
06/09/2013
2.65
 546,310 2.60 2.65 2.60 22,530 1,200 0.3
05/09/2013
2.60
 562,180 2.59 2.62 2.57 63,050 3,060 1.0
04/09/2013
2.59
 1,139,400 2.63 2.65 2.57 41,500 6,600 0.6
03/09/2013
2.63
 238,810 2.67 2.68 2.63 1,740 28,800 -0.4

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