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)
16/10/2012
2.48
 1,622,340 2.40 2.48 2.40 0 0 0
15/10/2012
2.39
 776,470 2.40 2.45 2.37 0 0 0
12/10/2012
2.43
 668,870 2.43 2.46 2.39 0 0 0
11/10/2012
2.43
 1,502,840 2.45 2.52 2.43 0 0 0
10/10/2012
2.43
 967,530 2.39 2.45 2.37 0 0 0
09/10/2012
2.40
 1,504,020 2.40 2.45 2.37 0 0 0
08/10/2012
2.39
 1,275,040 2.29 2.39 2.29 0 0 0
05/10/2012
2.29
 788,770 2.29 2.32 2.29 0 0 0
04/10/2012
2.29
 625,700 2.30 2.32 2.27 0 0 0
03/10/2012
2.32
 1,168,180 2.26 2.33 2.23 0 0 0
02/10/2012
2.23
 1,055,970 2.29 2.29 2.23 0 0 0
01/10/2012
2.27
 1,593,750 2.36 2.36 2.26 0 0 0
28/09/2012
2.36
 701,470 2.36 2.39 2.36 0 0 0
27/09/2012
2.37
 680,260 2.42 2.43 2.36 0 0 0
26/09/2012
2.42
 872,400 2.40 2.43 2.39 0 0 0
25/09/2012
2.39
 609,800 2.36 2.40 2.36 0 0 0
24/09/2012
2.37
 1,229,750 2.40 2.42 2.37 0 0 0
21/09/2012
2.43
 1,015,940 2.39 2.45 2.39 0 0 0
20/09/2012
2.39
 1,721,040 2.43 2.45 2.35 0 0 0
19/09/2012
2.46
 1,187,510 2.40 2.48 2.40 0 0 0
18/09/2012
2.43
 1,980,930 2.55 2.58 2.43 0 0 0
17/09/2012
2.55
 763,100 2.56 2.61 2.55 0 0 0
14/09/2012
2.58
 1,787,260 2.59 2.62 2.55 0 0 0
13/09/2012
2.50
 1,194,070 2.48 2.53 2.45 0 0 0
12/09/2012
2.48
 1,036,400 2.48 2.53 2.46 0 0 0
11/09/2012
2.45
 1,421,930 2.46 2.49 2.43 0 0 0
10/09/2012
2.50
 1,803,860 2.62 2.62 2.50 0 0 0
07/09/2012
2.63
 1,714,290 2.62 2.65 2.61 0 0 0
06/09/2012
2.62
 797,060 2.63 2.68 2.61 0 0 0
05/09/2012
2.68
 1,328,500 2.78 2.78 2.66 0 0 0
04/09/2012
2.75
 678,450 2.71 2.77 2.71 0 0 0
31/08/2012
2.72
 638,330 2.74 2.75 2.69 0 0 0
30/08/2012
2.75
 1,225,850 2.74 2.79 2.72 0 0 0
29/08/2012
2.75
 1,839,530 2.68 2.75 2.66 0 0 0
28/08/2012
2.62
 1,172,040 2.61 2.65 2.55 0 0 0
27/08/2012
2.62
 1,882,670 2.72 2.72 2.62 0 0 0
24/08/2012
2.75
 4,771,400 2.53 2.79 2.53 0 0 0
23/08/2012
2.66
 1,385,120 2.71 2.72 2.66 0 0 0
22/08/2012
2.79
 3,359,230 2.81 2.90 2.79 0 0 0
21/08/2012
2.94
 2,326,790 3.04 3.04 2.94 0 0 0
20/08/2012
3.08
 1,705,040 3.08 3.11 3.05 0 0 0
17/08/2012
3.04
 1,214,000 3.00 3.04 2.98 0 0 0
16/08/2012
3.01
 709,280 3.04 3.05 3.01 0 0 0
15/08/2012
3.03
 1,125,510 3.04 3.07 3.03 0 0 0
14/08/2012
3.05
 784,460 3.01 3.05 3.01 0 0 0
13/08/2012
3.01
 615,430 3.03 3.03 3.00 0 0 0
10/08/2012
3.03
 1,086,130 3.05 3.08 3.03 0 0 0
09/08/2012
3.07
 1,388,890 3.04 3.10 3.04 0 0 0
08/08/2012
3.01
 637,510 3.03 3.05 3.00 0 0 0
07/08/2012
3.01
 892,320 3.00 3.04 3.00 0 0 0
06/08/2012
3.04
 1,487,900 2.97 3.07 2.97 0 0 0
03/08/2012
2.92
 883,420 2.91 2.98 2.91 0 0 0
02/08/2012
2.92
 660,420 2.94 2.98 2.91 0 0 0
01/08/2012
2.94
 1,046,540 2.97 2.98 2.90 0 0 0
31/07/2012
2.98
 602,140 2.97 3.01 2.95 0 0 0
30/07/2012
2.97
 508,720 2.97 2.98 2.92 0 0 0
27/07/2012
2.97
 1,373,780 3.03 3.04 2.95 0 0 0
26/07/2012
3.01
 1,065,430 3.00 3.03 2.95 0 0 0
25/07/2012
2.95
 1,382,160 2.97 3.01 2.94 0 0 0
24/07/2012
2.97
 1,426,190 3.04 3.04 2.97 0 0 0
23/07/2012
3.07
 1,488,690 3.11 3.16 3.04 0 0 0
20/07/2012
3.13
 2,067,020 3.21 3.23 3.13 0 0 0
19/07/2012
3.17
 2,751,920 3.04 3.17 3.00 0 0 0
18/07/2012
3.03
 1,733,130 3.04 3.07 2.97 0 0 0
17/07/2012
3.00
 1,535,760 2.85 3.00 2.85 0 0 0
16/07/2012
2.87
 1,051,670 2.94 2.94 2.85 0 0 0
13/07/2012
2.92
 1,983,030 2.82 2.94 2.81 0 0 0
12/07/2012
2.81
 808,580 2.78 2.84 2.78 0 0 0
11/07/2012
2.78
 862,180 2.77 2.79 2.74 0 0 0
10/07/2012
2.75
 569,430 2.78 2.79 2.75 0 0 0
09/07/2012
2.78
 1,164,420 2.87 2.87 2.77 0 0 0
06/07/2012
2.88
 1,015,460 2.85 2.94 2.84 0 0 0
05/07/2012
2.87
 1,447,870 2.75 2.87 2.71 0 0 0
04/07/2012
2.75
 1,310,840 2.79 2.87 2.74 0 0 0
03/07/2012
2.79
 1,913,500 2.92 2.92 2.77 0 0 0
02/07/2012
2.91
 1,119,280 3.04 3.04 2.91 0 0 0
29/06/2012
3.01
 674,120 2.97 3.03 2.97 0 0 0
28/06/2012
2.97
 827,380 2.98 3.00 2.92 0 0 0
27/06/2012
2.98
 1,125,390 3.00 3.04 2.98 0 0 0
26/06/2012
3.00
 1,862,410 3.07 3.07 3.00 0 0 0
25/06/2012
3.10
 1,565,690 3.16 3.16 3.07 0 0 0
22/06/2012
3.16
 1,620,950 3.14 3.17 3.10 0 0 0
21/06/2012
3.16
 617,320 3.16 3.21 3.16 0 0 0
20/06/2012
3.19
 1,036,710 3.19 3.23 3.16 0 0 0
19/06/2012
3.17
 1,181,690 3.21 3.23 3.16 0 0 0
18/06/2012
3.24
 2,299,540 3.24 3.29 3.20 0 0 0
15/06/2012
3.20
 1,614,270 3.10 3.20 3.10 0 0 0
14/06/2012
3.10
 1,437,290 3.13 3.17 3.07 0 0 0
13/06/2012
3.14
 1,205,990 3.16 3.19 3.11 0 0 0
12/06/2012
3.16
 1,947,420 3.17 3.20 3.13 0 0 0
11/06/2012
3.19
 2,103,930 3.16 3.24 3.13 0 0 0
08/06/2012
3.16
 3,406,490 3.26 3.29 3.13 0 0 0
07/06/2012
3.23
 2,496,140 3.16 3.26 3.14 0 0 0
06/06/2012
3.11
 1,496,020 3.04 3.13 3.01 0 0 0
05/06/2012
3.05
 1,793,180 2.97 3.05 2.94 0 0 0
04/06/2012
2.97
 3,794,140 3.08 3.08 2.95 0 0 0
01/06/2012
3.10
 1,397,850 3.16 3.19 3.07 0 0 0
31/05/2012
3.13
 1,267,630 3.17 3.21 3.10 0 0 0
30/05/2012
3.21
 1,602,800 3.23 3.27 3.20 0 0 0
29/05/2012
3.20
 1,112,940 3.17 3.24 3.14 0 0 0

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