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)
08/11/2012
2.20
 423,240 2.22 2.22 2.19 52,000 0 0.8
07/11/2012
2.22
 808,000 2.17 2.23 2.19 950 0 0.0
06/11/2012
2.17
 489,340 2.19 2.20 2.17 430,600 430,700 0.0
05/11/2012
2.19
 787,170 2.19 2.22 2.16 1,300 760 0.0
02/11/2012
2.19
 2,375,650 2.29 2.29 2.19 11,630 30,200 -0.3
01/11/2012
2.29
 539,040 2.29 2.30 2.27 12,000 9,970 0.0
31/10/2012
2.29
 553,180 2.29 2.30 2.26 3,000 9,610 -0.1
30/10/2012
2.29
 520,790 2.29 2.32 2.27 0 5,460 -0.1
29/10/2012
2.29
 454,820 2.32 2.35 2.29 128,880 104,320 0.4
26/10/2012
2.32
 534,200 2.27 2.32 2.26 7,900 19,310 -0.2
25/10/2012
2.27
 836,890 2.32 2.32 2.22 1,220 3,000 0.0
24/10/2012
2.32
 563,060 2.32 2.36 2.30 168,270 0 2.7
23/10/2012
2.32
 431,480 2.32 2.35 2.32 250 500 0.0
22/10/2012
2.32
 570,250 2.35 2.36 2.30 87,960 26,000 1.0
19/10/2012
2.35
 1,422,360 2.42 2.43 2.32 42,590 11,500 0.5
18/10/2012
2.42
 840,040 2.42 2.46 2.42 0 162,000 -2.7
17/10/2012
2.42
 739,460 2.48 2.49 2.42 100 6,520 -0.1
16/10/2012
2.48
 1,622,340 2.39 2.48 2.40 3,000 87,960 -1.4
15/10/2012
2.39
 776,470 2.43 2.45 2.37 50 17,180 -0.3
12/10/2012
2.43
 668,870 2.43 2.46 2.39 2,910 600 0.0
11/10/2012
2.43
 1,502,840 2.43 2.52 2.43 1,000 0 0.0
10/10/2012
2.43
 967,530 2.40 2.45 2.37 770 4,220 -0.1
09/10/2012
2.40
 1,504,020 2.39 2.45 2.37 0 4,800 -0.1
08/10/2012
2.39
 1,275,040 2.29 2.39 2.29 151,250 830 2.4
05/10/2012
2.29
 788,770 2.29 2.32 2.29 115,080 100,400 0.2
04/10/2012
2.29
 625,700 2.32 2.32 2.27 120 21,360 -0.3
03/10/2012
2.32
 1,168,180 2.23 2.33 2.23 2,870 0 0.0
02/10/2012
2.23
 1,055,970 2.27 2.29 2.23 34,450 6,500 0.4
01/10/2012
2.27
 1,593,750 2.36 2.36 2.26 62,310 0 1.0
28/09/2012
2.36
 701,470 2.37 2.39 2.36 174,220 160,980 0.3
27/09/2012
2.37
 680,260 2.42 2.43 2.36 152,150 142,860 0.2
26/09/2012
2.42
 872,400 2.39 2.43 2.39 251,680 220,000 0.5
25/09/2012
2.39
 609,800 2.37 2.40 2.36 470,660 522,940 -0.9
24/09/2012
2.37
 1,229,750 2.43 2.43 2.37 19,840 216,400 -3.2
21/09/2012
2.43
 1,015,940 2.39 2.45 2.39 560 12,150 -0.2
20/09/2012
2.39
 1,721,040 2.46 2.46 2.35 100 31,680 -0.5
19/09/2012
2.46
 1,187,510 2.43 2.48 2.40 17,080 2,310 0.2
18/09/2012
2.43
 1,980,930 2.55 2.58 2.43 590 19,840 -0.3
17/09/2012
2.55
 763,100 2.58 2.61 2.55 15,630 560 0.3
14/09/2012
2.58
 1,787,260 2.50 2.62 2.55 3,000 100 0.1
13/09/2012
2.50
 1,194,070 2.48 2.53 2.45 30,400 17,080 0.2
12/09/2012
2.48
 1,036,400 2.45 2.53 2.46 30,000 590 0.5
11/09/2012
2.45
 1,421,930 2.50 2.50 2.43 50,000 14,530 0.6
10/09/2012
2.50
 1,803,860 2.63 2.63 2.50 3,380 4,100 0.0
07/09/2012
2.63
 1,714,290 2.62 2.65 2.61 22,020 30,400 -0.2
06/09/2012
2.62
 797,060 2.68 2.68 2.61 17,390 30,000 -0.2
05/09/2012
2.68
 1,328,500 2.75 2.78 2.66 0 50,000 -0.9
04/09/2012
2.75
 678,450 2.72 2.77 2.71 62,100 3,380 1.1
31/08/2012
2.72
 638,330 2.75 2.75 2.69 1,960 17,000 -0.3
30/08/2012
2.75
 1,225,850 2.75 2.79 2.72 76,370 22,410 1.0
29/08/2012
2.75
 1,839,530 2.62 2.75 2.66 5,500 0 0.1
28/08/2012
2.62
 1,172,040 2.62 2.65 2.55 12,970 62,100 -0.9
27/08/2012
2.62
 1,882,670 2.75 2.75 2.62 6,050 1,960 0.1
24/08/2012
2.75
 4,771,400 2.66 2.79 2.53 14,150 5,000 0.2
23/08/2012
2.66
 1,385,120 2.79 2.79 2.66 15,140 9,000 0.1
22/08/2012
2.79
 3,359,230 2.94 2.94 2.79 79,160 157,500 -1.5
21/08/2012
2.94
 2,326,790 3.08 3.08 2.94 15,000 6,050 0.2
20/08/2012
3.08
 1,705,040 3.04 3.11 3.05 22,630 14,150 0.2
17/08/2012
3.04
 1,214,000 3.01 3.04 2.98 10,650 15,140 -0.1
16/08/2012
3.01
 709,280 3.03 3.05 3.01 100 2,500 -0.1
15/08/2012
3.03
 1,125,510 3.05 3.07 3.03 36,770 15,000 0.5
14/08/2012
3.05
 784,460 3.01 3.05 3.01 1,500 22,630 -0.4
13/08/2012
3.01
 615,430 3.03 3.03 3.00 1,000 2,750 0.0
10/08/2012
3.03
 1,086,130 3.07 3.08 3.03 89,770 8,000 0.0
09/08/2012
3.07
 1,388,890 3.01 3.10 3.04 107,220 17,600 1.9
08/08/2012
3.01
 637,510 3.01 3.05 3.00 150 20,670 -0.4
07/08/2012
3.01
 892,320 3.04 3.04 3.00 0 1,000 0.0
06/08/2012
3.04
 1,487,900 2.92 3.07 2.97 3,280 78,740 -1.6
03/08/2012
2.92
 883,420 2.92 2.98 2.91 32,000 56,500 -0.5
02/08/2012
2.92
 660,420 2.94 2.98 2.91 2,380 34,110 -0.6
01/08/2012
2.94
 1,046,540 2.98 2.98 2.90 3,780 34,210 -0.6
31/07/2012
2.98
 602,140 2.97 3.01 2.95 22,000 26,860 -0.1
30/07/2012
2.97
 508,720 2.97 2.98 2.92 46,280 2,000 0.9
27/07/2012
2.97
 1,373,780 3.01 3.04 2.95 57,000 2,380 1.1
26/07/2012
3.01
 1,065,430 2.95 3.03 2.95 20,320 3,780 0.3
25/07/2012
2.95
 1,382,160 2.97 3.01 2.94 770 22,000 -0.4
24/07/2012
2.97
 1,426,190 3.07 3.07 2.97 1,300 46,280 -0.9
23/07/2012
3.07
 1,488,690 3.13 3.16 3.04 22,760 57,000 -0.7
20/07/2012
3.13
 2,067,020 3.17 3.23 3.13 13,000 15,050 0.0
19/07/2012
3.17
 2,751,920 3.03 3.17 3.00 4,920 6,000 0.0
18/07/2012
3.03
 1,733,130 3.00 3.07 2.97 128,270 1,340 2.7
17/07/2012
3.00
 1,535,760 2.87 3.00 2.85 592,820 22,760 11.6
16/07/2012
2.87
 1,051,670 2.92 2.94 2.85 20,000 13,000 0.1
13/07/2012
2.92
 1,983,030 2.81 2.94 2.81 6,000 4,920 0.0
12/07/2012
2.81
 808,580 2.78 2.84 2.78 5,100 400 0.1
11/07/2012
2.78
 862,180 2.75 2.79 2.74 7,330 394,300 -7.4
10/07/2012
2.75
 569,430 2.78 2.79 2.75 10 5,000 -0.1
09/07/2012
2.78
 1,164,420 2.88 2.88 2.77 106,050 73,590 0.6
06/07/2012
2.88
 1,015,460 2.87 2.94 2.84 5,230 0 0.1
05/07/2012
2.87
 1,447,870 2.75 2.87 2.71 75,850 35,700 0.8
04/07/2012
2.75
 1,310,840 2.79 2.87 2.74 156,690 242,000 -1.6
03/07/2012
2.79
 1,913,500 2.91 2.92 2.77 161,870 20 3.2
02/07/2012
2.91
 1,119,280 3.01 3.04 2.91 88,800 119,800 -0.6
29/06/2012
3.01
 674,120 2.97 3.03 2.97 46,430 4,020 0.9
28/06/2012
2.97
 827,380 2.98 3.00 2.92 200 47,300 -1.0
27/06/2012
2.98
 1,125,390 3.00 3.04 2.98 219,710 31,000 3.9
26/06/2012
3.00
 1,862,410 3.10 3.10 3.00 205,030 265,770 -1.3
25/06/2012
3.10
 1,565,690 3.16 3.16 3.07 662,400 170,560 10.6
22/06/2012
3.16
 1,620,950 3.16 3.17 3.10 411,770 11,190 8.7
21/06/2012
3.16
 617,320 3.19 3.21 3.16 61,010 50,740 0.2

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