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)
20/06/2012
3.19
 1,036,710 3.17 3.23 3.16 43,310 4,000 0.9
19/06/2012
3.17
 1,181,690 3.24 3.24 3.16 501,000 5,990 10.9
18/06/2012
3.24
 2,299,540 3.20 3.29 3.20 982,670 5,340 21.9
15/06/2012
3.20
 1,614,270 3.10 3.20 3.10 673,510 130,200 12.0
14/06/2012
3.10
 1,437,290 3.14 3.17 3.07 89,420 71,330 0.4
13/06/2012
3.14
 1,205,990 3.16 3.19 3.11 105,000 179,220 -1.6
12/06/2012
3.16
 1,947,420 3.19 3.20 3.13 140,000 316,770 -3.9
11/06/2012
3.19
 2,103,930 3.16 3.24 3.13 172,680 505,700 -7.4
08/06/2012
3.16
 3,406,490 3.23 3.29 3.13 369,470 250,100 2.7
07/06/2012
3.23
 2,496,140 3.11 3.26 3.14 14,000 554,870 -11.9
06/06/2012
3.11
 1,496,020 3.05 3.13 3.01 135,060 488,020 -7.5
05/06/2012
3.05
 1,793,180 2.97 3.05 2.94 204,140 703,400 -10.3
04/06/2012
2.97
 3,794,140 3.10 3.10 2.95 176,200 1,512,960 -27.6
01/06/2012
3.10
 1,397,850 3.13 3.19 3.07 413,140 722,340 -6.6
31/05/2012
3.13
 1,267,630 3.21 3.21 3.10 6,500 32,700 -0.6
30/05/2012
3.21
 1,602,800 3.20 3.27 3.20 15,360 6,500 0.2
29/05/2012
3.20
 1,112,940 3.20 3.24 3.14 5,260 26,200 -0.5
28/05/2012
3.20
 3,114,970 3.11 3.26 3.14 48,300 13,140 0.8
25/05/2012
3.11
 1,280,340 2.97 3.11 3.07 30,160 6,500 0.5
24/05/2012
2.97
 1,938,590 3.07 3.11 2.92 34,100 45,360 -0.2
23/05/2012
3.07
 1,870,090 3.20 3.20 3.07 19,690 5,260 0.3
22/05/2012
3.20
 2,056,030 3.19 3.26 3.16 17,300 48,300 -0.7
21/05/2012
3.19
 1,683,130 3.04 3.19 3.07 32,000 30,160 0.0
18/05/2012
3.04
 3,440,480 3.19 3.19 3.03 121,700 119,100 0.1
17/05/2012
3.19
 1,331,490 3.24 3.30 3.19 40,200 47,990 -0.2
16/05/2012
3.24
 1,682,120 3.19 3.26 3.16 5,000 17,300 -0.3
15/05/2012
3.19
 2,762,020 3.26 3.32 3.16 396,480 423,200 -0.6
14/05/2012
3.26
 3,147,110 3.42 3.43 3.26 27,450 6,700 0.5
11/05/2012
3.42
 2,518,890 3.49 3.50 3.37 1,227,310 1,211,000 0.4
10/05/2012
3.49
 2,295,540 3.53 3.59 3.46 826,400 825,000 0.0
09/05/2012
3.53
 1,881,230 3.53 3.60 3.47 1,080 5,280 -0.1
08/05/2012
3.53
 2,693,330 3.55 3.62 3.50 64,930 87,450 -0.5
07/05/2012
3.55
 2,964,030 3.39 3.55 3.45 0 27,310 -0.7
04/05/2012
3.39
 2,896,240 3.29 3.40 3.30 3,600 6,400 -0.1
03/05/2012
3.29
 2,512,450 3.21 3.32 3.19 92,650 50,910 1.0
02/05/2012
3.21
 2,016,260 3.33 3.36 3.21 17,160 5,100 0.3
27/04/2012
3.33
 1,599,010 3.30 3.36 3.26 19,270 0 0.4
26/04/2012
3.30
 2,173,900 3.37 3.39 3.29 20,510 3,600 0.4
25/04/2012
3.37
 3,025,750 3.23 3.39 3.26 62,770 42,650 0.5
24/04/2012
3.23
 2,079,840 3.16 3.23 3.11 36,030 17,160 0.4
23/04/2012
3.16
 2,330,770 3.14 3.23 3.13 1,029,150 1,042,270 -0.3
20/04/2012
3.14
 3,352,770 3.13 3.19 3.05 10,490 20,510 -0.2
19/04/2012
3.13
 3,650,260 3.29 3.29 3.13 30,800 62,770 -0.6
18/04/2012
3.29
 3,203,230 3.34 3.42 3.27 34,070 56,030 -0.5
17/04/2012
3.34
 3,643,340 3.19 3.34 3.27 16,830 6,150 0.2
16/04/2012
3.19
 3,532,890 3.04 3.19 3.04 65,470 10,490 1.2
13/04/2012
3.04
 4,258,960 3.05 3.14 3.00 0 30,800 -0.6
12/04/2012
3.05
 3,057,380 3.03 3.13 3.01 4,000 14,070 -0.2
11/04/2012
3.03
 2,549,040 2.94 3.07 2.97 16,900 16,830 0.0
10/04/2012
2.94
 3,122,220 3.01 3.10 2.94 4,900 48,570 -0.9
09/04/2012
3.01
 2,049,510 2.92 3.01 2.94 5,320 0 0.1
06/04/2012
2.92
 2,741,350 2.90 3.00 2.90 8,700 4,000 0.1
05/04/2012
2.90
 3,400,130 2.77 2.90 2.74 12,690 16,900 -0.1
04/04/2012
2.77
 1,557,690 2.79 2.87 2.74 0 4,900 -0.1
03/04/2012
2.79
 1,736,590 2.66 2.79 2.66 11,570 5,320 0.1
30/03/2012
2.66
 1,818,760 2.71 2.72 2.63 33,290 40,300 -0.1
29/03/2012
2.71
 2,237,040 2.81 2.84 2.69 21,000 12,690 0.2
28/03/2012
2.81
 2,397,360 2.81 2.81 2.69 670 0 0.0
27/03/2012
2.81
 3,452,400 2.95 2.95 2.81 731,000 681,570 1.1
26/03/2012
2.95
 2,511,360 3.00 3.03 2.95 20,600 1,690 0.4
23/03/2012
3.00
 2,609,850 2.90 3.03 2.90 11,000 21,000 -0.2
22/03/2012
2.90
 2,388,550 2.95 3.00 2.88 25,120 670 0.5
21/03/2012
2.95
 2,955,280 2.91 3.05 2.92 8,570 61,000 -1.1
20/03/2012
2.91
 2,018,790 2.82 2.91 2.81 20,000 20,600 0
19/03/2012
2.82
 2,384,540 2.79 2.88 2.75 17,680 11,000 0.1
16/03/2012
2.79
 5,713,320 2.66 2.79 2.71 2,500 25,120 -0.4
15/03/2012
2.66
 2,296,240 2.55 2.66 2.50 500 8,570 -0.1
14/03/2012
2.55
 1,321,850 2.59 2.63 2.55 25,600 20,000 0.1
13/03/2012
2.59
 1,159,950 2.50 2.59 2.50 45,500 37,680 0.1
12/03/2012
2.50
 1,860,410 2.58 2.59 2.48 158,850 2,500 2.9
09/03/2012
2.58
 2,002,440 2.63 2.68 2.53 33,400 500 0.6
08/03/2012
2.63
 2,747,910 2.77 2.77 2.63 84,560 102,670 -0.3
07/03/2012
2.77
 2,220,900 2.75 2.77 2.66 9,960 25,500 -0.3
06/03/2012
2.75
 5,665,620 2.79 2.92 2.69 33,410 178,850 -2.8
05/03/2012
2.79
 1,321,770 2.66 2.79 2.78 360,640 371,960 -0.2
02/03/2012
2.66
 2,699,490 2.55 2.66 2.55 132,220 7,450 2.3
01/03/2012
2.55
 1,061,720 2.53 2.58 2.49 101,270 40,000 1.1
29/02/2012
2.53
 1,953,800 2.50 2.55 2.46 3,000 13,410 -0.2
28/02/2012
2.50
 2,321,460 2.63 2.65 2.50 3,330 22,080 -0.3
27/02/2012
2.63
 2,047,640 2.53 2.65 2.53 245,240 132,220 2.1
24/02/2012
2.53
 2,322,950 2.61 2.68 2.53 1,010 71,270 -1.3
23/02/2012
2.61
 2,978,000 2.49 2.61 2.49 7,550 3,000 0.1
22/02/2012
2.49
 2,388,450 2.37 2.49 2.35 114,570 103,330 0.2
21/02/2012
2.37
 2,734,550 2.36 2.48 2.35 219,400 445,240 -3.7
20/02/2012
2.36
 2,624,800 2.26 2.36 2.30 6,750 1,010 0.1
17/02/2012
2.26
 1,087,700 2.19 2.26 2.20 26,520 7,550 0.3
16/02/2012
2.19
 815,180 2.17 2.22 2.16 196,640 92,570 1.6
15/02/2012
2.17
 945,240 2.22 2.22 2.14 137,410 19,400 1.8
14/02/2012
2.22
 865,590 2.14 2.22 2.14 3,490 6,750 0.0
13/02/2012
2.14
 1,014,370 2.20 2.20 2.14 21,040 26,520 -0.1
10/02/2012
2.20
 1,740,290 2.30 2.30 2.20 108,560 218,640 -1.7
09/02/2012
2.30
 1,306,000 2.36 2.39 2.29 2,240 137,410 -2.2
08/02/2012
2.36
 2,248,550 2.27 2.37 2.27 999,610 3,490 16.1
07/02/2012
2.27
 1,627,960 2.24 2.30 2.22 553,510 1,040 8.6
06/02/2012
2.24
 1,155,640 2.27 2.29 2.20 375,810 8,560 5.7
03/02/2012
2.27
 2,652,870 2.30 2.37 2.24 830,050 2,240 13.4
02/02/2012
2.30
 1,128,460 2.20 2.30 2.24 34,440 152,240 -1.9
01/02/2012
2.20
 1,078,080 2.19 2.23 2.14 92,160 62,500 0.4
31/01/2012
2.19
 1,766,040 2.17 2.27 2.19 435,600 30,080 6.3
30/01/2012
2.17
 1,821,470 2.07 2.17 2.04 820,820 224,130 8.8

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