CTCP Chứng khoán SSI (ssi)

29.65
-0.60
(-1.98%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2012
4.44
 2,964,030 4.24 4.44 4.31 0 27,310 -0.7
04/05/2012
4.24
 2,896,240 4.11 4.26 4.13 3,600 6,400 -0.1
03/05/2012
4.11
 2,512,450 4.02 4.15 3.98 92,650 50,910 1.0
02/05/2012
4.02
 2,016,260 4.17 4.20 4.02 17,160 5,100 0.3
27/04/2012
4.17
 1,599,010 4.13 4.20 4.08 19,270 0 0.4
26/04/2012
4.13
 2,173,900 4.22 4.24 4.11 20,510 3,600 0.4
25/04/2012
4.22
 3,025,750 4.04 4.24 4.08 62,770 42,650 0.5
24/04/2012
4.04
 2,079,840 3.95 4.04 3.89 36,030 17,160 0.4
23/04/2012
3.95
 2,330,770 3.93 4.04 3.91 1,029,150 1,042,270 -0.3
20/04/2012
3.93
 3,352,770 3.91 3.98 3.82 10,490 20,510 -0.2
19/04/2012
3.91
 3,650,260 4.11 4.11 3.91 30,800 62,770 -0.6
18/04/2012
4.11
 3,203,230 4.18 4.27 4.09 34,070 56,030 -0.5
17/04/2012
4.18
 3,643,340 3.98 4.18 4.09 16,830 6,150 0.2
16/04/2012
3.98
 3,532,890 3.80 3.98 3.80 65,470 10,490 1.2
13/04/2012
3.80
 4,258,960 3.82 3.93 3.75 0 30,800 -0.6
12/04/2012
3.82
 3,057,380 3.79 3.91 3.77 4,000 14,070 -0.2
11/04/2012
3.79
 2,549,040 3.68 3.84 3.71 16,900 16,830 0.0
10/04/2012
3.68
 3,122,220 3.77 3.88 3.68 4,900 48,570 -0.9
09/04/2012
3.77
 2,049,510 3.66 3.77 3.68 5,320 0 0.1
06/04/2012
3.66
 2,741,350 3.62 3.75 3.62 8,700 4,000 0.1
05/04/2012
3.62
 3,400,130 3.46 3.62 3.42 12,690 16,900 -0.1
04/04/2012
3.46
 1,557,690 3.50 3.59 3.42 0 4,900 -0.1
03/04/2012
3.50
 1,736,590 3.33 3.50 3.33 11,570 5,320 0.1
30/03/2012
3.33
 1,818,760 3.39 3.41 3.30 33,290 40,300 -0.1
29/03/2012
3.39
 2,237,040 3.51 3.55 3.37 21,000 12,690 0.2
28/03/2012
3.51
 2,397,360 3.51 3.51 3.37 670 0 0.0
27/03/2012
3.51
 3,452,400 3.69 3.69 3.51 731,000 681,570 1.1
26/03/2012
3.69
 2,511,360 3.75 3.79 3.69 20,600 1,690 0.4
23/03/2012
3.75
 2,609,850 3.62 3.79 3.62 11,000 21,000 -0.2
22/03/2012
3.62
 2,388,550 3.69 3.75 3.60 25,120 670 0.5
21/03/2012
3.69
 2,955,280 3.64 3.82 3.66 8,570 61,000 -1.1
20/03/2012
3.64
 2,018,790 3.53 3.64 3.51 20,000 20,600 -0
19/03/2012
3.53
 2,384,540 3.50 3.60 3.44 17,680 11,000 0.1
16/03/2012
3.50
 5,713,320 3.33 3.50 3.39 2,500 25,120 -0.4
15/03/2012
3.33
 2,296,240 3.19 3.33 3.13 500 8,570 -0.1
14/03/2012
3.19
 1,321,850 3.24 3.30 3.19 25,600 20,000 0.1
13/03/2012
3.24
 1,159,950 3.13 3.24 3.13 45,500 37,680 0.1
12/03/2012
3.13
 1,860,410 3.22 3.24 3.10 158,850 2,500 2.9
09/03/2012
3.22
 2,002,440 3.30 3.35 3.17 33,400 500 0.6
08/03/2012
3.30
 2,747,910 3.46 3.46 3.30 84,560 102,670 -0.3
07/03/2012
3.46
 2,220,900 3.44 3.46 3.33 9,960 25,500 -0.3
06/03/2012
3.44
 5,665,620 3.50 3.66 3.37 33,410 178,850 -2.8
05/03/2012
3.50
 1,321,770 3.33 3.50 3.48 360,640 371,960 -0.2
02/03/2012
3.33
 2,699,490 3.19 3.33 3.19 132,220 7,450 2.3
01/03/2012
3.19
 1,061,720 3.17 3.22 3.12 101,270 40,000 1.1
29/02/2012
3.17
 1,953,800 3.13 3.19 3.08 3,000 13,410 -0.2
28/02/2012
3.13
 2,321,460 3.30 3.31 3.13 3,330 22,080 -0.3
27/02/2012
3.30
 2,047,640 3.17 3.31 3.17 245,240 132,220 2.1
24/02/2012
3.17
 2,322,950 3.26 3.35 3.17 1,010 71,270 -1.3
23/02/2012
3.26
 2,978,000 3.12 3.26 3.12 7,550 3,000 0.1
22/02/2012
3.12
 2,388,450 2.97 3.12 2.93 114,570 103,330 0.2
21/02/2012
2.97
 2,734,550 2.95 3.10 2.93 219,400 445,240 -3.7
20/02/2012
2.95
 2,624,800 2.83 2.95 2.88 6,750 1,010 0.1
17/02/2012
2.83
 1,087,700 2.73 2.83 2.75 26,520 7,550 0.3
16/02/2012
2.73
 815,180 2.72 2.77 2.70 196,640 92,570 1.6
15/02/2012
2.72
 945,240 2.77 2.77 2.68 137,410 19,400 1.8
14/02/2012
2.77
 865,590 2.68 2.77 2.68 3,490 6,750 -0.0
13/02/2012
2.68
 1,014,370 2.75 2.75 2.68 21,040 26,520 -0.1
10/02/2012
2.75
 1,740,290 2.88 2.88 2.75 108,560 218,640 -1.7
09/02/2012
2.88
 1,306,000 2.95 2.99 2.86 2,240 137,410 -2.2
08/02/2012
2.95
 2,248,550 2.84 2.97 2.84 999,610 3,490 16.1
07/02/2012
2.84
 1,627,960 2.81 2.88 2.77 553,510 1,040 8.6
06/02/2012
2.81
 1,155,640 2.84 2.86 2.75 375,810 8,560 5.7
03/02/2012
2.84
 2,652,870 2.88 2.97 2.81 830,050 2,240 13.4
02/02/2012
2.88
 1,128,460 2.75 2.88 2.81 34,440 152,240 -1.9
01/02/2012
2.75
 1,078,080 2.73 2.79 2.68 92,160 62,500 0.4
31/01/2012
2.73
 1,766,040 2.72 2.84 2.73 435,600 30,080 6.3
30/01/2012
2.72
 1,821,470 2.59 2.72 2.55 820,820 224,130 8.8
20/01/2012
2.59
 1,266,230 2.61 2.64 2.57 641,930 30,830 8.8
19/01/2012
2.61
 784,840 2.50 2.61 2.52 180 19,750 -0.3
18/01/2012
2.50
 381,870 2.48 2.52 2.46 4,520 1,020 0.0
17/01/2012
2.48
 800,580 2.54 2.55 2.46 11,270 7,350 0.1
16/01/2012
2.54
 1,529,380 2.46 2.57 2.48 11,700 81,950 -1.0
13/01/2012
2.46
 771,240 2.39 2.46 2.39 14,050 15,500 -0.0
12/01/2012
2.39
 405,960 2.43 2.43 2.35 40,150 5,200 0.5
11/01/2012
2.43
 846,870 2.43 2.50 2.41 227,400 140 3.1
10/01/2012
2.43
 1,566,400 2.32 2.43 2.30 201,700 39,140 2.1
09/01/2012
2.32
 849,080 2.26 2.32 2.17 316,220 161,060 2.0
06/01/2012
2.26
 1,347,880 2.37 2.37 2.26 189,050 791,240 -7.6
05/01/2012
2.37
 848,330 2.41 2.41 2.35 113,100 558,270 -5.8
04/01/2012
2.41
 609,360 2.45 2.48 2.35 36,970 356,500 -4.2
03/01/2012
2.45
 347,440 2.48 2.54 2.45 2,150 1,960 0.0
30/12/2011
2.48
 685,550 2.46 2.55 2.46 168,090 4,100 2.3
29/12/2011
2.46
 551,890 2.50 2.50 2.43 203,880 800 2.7
28/12/2011
2.50
 626,200 2.39 2.50 2.35 17,230 76,100 -0.8
27/12/2011
2.39
 1,168,860 2.48 2.48 2.37 83,960 106,800 -0.3
26/12/2011
2.48
 676,420 2.54 2.55 2.48 62,660 105,150 -0.6
23/12/2011
2.54
 742,230 2.55 2.55 2.46 47,600 88,560 -0.6
22/12/2011
2.55
 1,255,020 2.68 2.68 2.55 78,100 388,000 -4.5
21/12/2011
2.68
 374,290 2.66 2.72 2.64 53,550 107,000 -0.8
20/12/2011
2.66
 769,500 2.73 2.73 2.66 162,220 285,980 -1.8
19/12/2011
2.73
 610,430 2.77 2.77 2.72 118,300 202,390 -1.3
16/12/2011
2.77
 973,200 2.72 2.81 2.72 41,970 5,930 0.6
15/12/2011
2.72
 1,606,290 2.79 2.79 2.66 119,940 519,850 -6.0
14/12/2011
2.79
 1,128,340 2.88 2.90 2.79 201,490 69,680 2.1
13/12/2011
2.88
 614,770 2.92 2.93 2.88 1,980 56,340 -0.9
12/12/2011
2.92
 822,620 2.95 2.95 2.92 28,600 210,000 -2.9
09/12/2011
2.95
 962,350 3.01 3.01 2.93 5,590 10,620 -0.1
08/12/2011
3.01
 696,040 3.08 3.10 3.01 0 9,500 -0.2
07/12/2011
3.08
 691,510 3.12 3.13 3.06 22,090 13,460 0.1

Chính sách bảo mật | Điều khoản sử dụng |