CTCP Chứng khoán SSI (ssi)

29.95
-0.30
(-0.99%)
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)
18/07/2011
3.06
 111,278 3.06 3.06 2.97 87,300 107,340 -0.3
15/07/2011
3.06
 446,180 3.07 3.09 3.04 8,060 3,000 0.1
14/07/2011
3.07
 869,170 3.06 3.09 3.00 87,320 5,850 1.4
13/07/2011
3.06
 1,114,260 2.99 3.11 3.00 4,220 136,640 -2.4
12/07/2011
2.99
 1,139,690 2.99 3.00 2.94 25,060 4,800 0.4
11/07/2011
2.99
 783,030 3.04 3.04 2.99 41,250 19,000 0.4
08/07/2011
3.04
 742,140 3.06 3.06 3.02 11,230 107,000 -1.7
07/07/2011
3.06
 1,066,820 3.09 3.12 3.04 136,290 236,690 -1.8
06/07/2011
3.09
 1,426,320 3.11 3.16 3.02 145,590 236,070 -1.6
05/07/2011
3.11
 1,837,990 2.97 3.11 3.07 126,300 101,200 0.5
04/07/2011
2.97
 943,150 2.95 2.99 2.92 37,290 197,490 -2.8
01/07/2011
2.95
 1,937,000 3.04 3.04 2.94 16,410 276,590 -4.5
30/06/2011
3.04
 1,451,920 3.11 3.14 3.04 31,100 163,870 -2.4
29/06/2011
3.11
 1,308,270 3.14 3.14 3.07 48,100 149,100 -1.8
28/06/2011
3.14
 1,242,640 3.21 3.23 3.14 34,960 81,180 -0.8
27/06/2011
3.21
 804,270 3.23 3.24 3.21 52,400 32,500 0.4
24/06/2011
3.23
 787,590 3.19 3.24 3.16 97,020 2,000 1.8
23/06/2011
3.19
 990,360 3.26 3.26 3.18 206,330 1,350 3.8
22/06/2011
3.26
 1,554,330 3.26 3.35 3.21 87,340 66,040 0.4
21/06/2011
3.26
 2,342,780 3.11 3.26 3.04 393,200 461,480 -1.0
20/06/2011
3.11
 3,561,680 3.26 3.26 3.11 78,950 617,520 -9.8
17/06/2011
3.26
 3,063,270 3.42 3.42 3.26 85,730 134,100 -0.9
16/06/2011
3.42
 2,616,580 3.26 3.42 3.21 149,620 21,660 2.5
15/06/2011
3.26
 4,014,530 3.43 3.43 3.26 335,820 165,800 3.3
14/06/2011
3.43
 4,890,440 3.55 3.73 3.43 159,260 96,000 1.3
13/06/2011
3.55
 2,460,250 3.50 3.59 3.43 34,590 29,670 0.1
10/06/2011
3.50
 5,399,770 3.35 3.50 3.43 70,510 66,960 0.1
09/06/2011
3.35
 2,767,820 3.28 3.40 3.24 343,990 221,010 2.3
08/06/2011
3.28
 3,110,470 3.33 3.43 3.26 434,880 260,100 3.4
07/06/2011
3.33
 3,701,910 3.18 3.33 3.28 619,110 358,560 5.1
06/06/2011
3.18
 2,031,220 3.07 3.18 2.99 208,430 31,270 3.2
03/06/2011
3.07
 5,992,510 3.09 3.24 3.02 725,970 84,940 12.0
02/06/2011
3.09
 1,646,120 2.95 3.09 3.04 475,050 618,350 -2.6
01/06/2011
2.95
 1,804,810 2.82 2.95 2.78 65,060 59,950 0.1
31/05/2011
2.82
 1,985,840 2.88 2.88 2.75 275,390 870,700 -9.7
30/05/2011
2.88
 2,147,710 3.02 3.04 2.88 290,660 27,150 4.5
27/05/2011
3.02
 2,585,690 2.88 3.02 2.88 128,330 452,650 -5.5
26/05/2011
2.88
 3,426,260 2.75 2.88 2.61 880,050 658,550 3.5
25/05/2011
2.75
 1,635,020 2.88 2.88 2.75 476,000 243,580 3.7
24/05/2011
2.88
 3,139,520 3.02 3.02 2.88 286,500 690,100 -6.9
23/05/2011
3.02
 2,351,830 3.18 3.18 3.02 363,090 415,200 -1.0
20/05/2011
3.18
 1,519,290 3.28 3.28 3.18 306,600 547,240 -4.5
19/05/2011
3.28
 1,066,980 3.31 3.35 3.28 96,650 112,140 -0.3
18/05/2011
3.31
 1,660,160 3.33 3.35 3.26 130,920 514,440 -7.4
17/05/2011
3.33
 1,124,830 3.40 3.42 3.33 40,800 168,750 -2.5
16/05/2011
3.40
 1,089,750 3.47 3.49 3.40 79,800 67,520 0.2
13/05/2011
3.47
 876,410 3.47 3.50 3.47 130,160 32,690 2.0
12/05/2011
3.47
 710,280 3.47 3.50 3.45 15,200 270,840 -5.2
11/05/2011
3.47
 862,270 3.52 3.52 3.47 60,900 225,760 -3.3
10/05/2011
3.52
 808,200 3.55 3.59 3.52 129,300 136,400 -0.2
09/05/2011
3.55
 1,874,060 3.47 3.57 3.47 513,560 311,600 4.2
06/05/2011
3.47
 877,840 3.43 3.47 3.42 158,210 150,280 0.2
05/05/2011
3.43
 1,000,480 3.52 3.52 3.42 55,770 64,380 -0.2
04/05/2011
3.52
 1,214,360 3.52 3.57 3.50 615,600 96,340 10.7
29/04/2011
3.52
 1,572,120 3.47 3.57 3.45 203,900 79,020 2.6
28/04/2011
3.47
 1,055,170 3.47 3.50 3.43 256,460 277,620 -0.4
27/04/2011
3.47
 1,492,910 3.40 3.50 3.40 613,450 46,410 11.4
26/04/2011
3.40
 1,560,440 3.47 3.57 3.38 428,500 23,920 8.1
25/04/2011
3.47
 1,217,870 3.31 3.47 3.37 182,700 770,000 -11.5
22/04/2011
3.31
 1,379,640 3.38 3.42 3.26 118,650 65,400 1.0
21/04/2011
3.38
 908,560 3.49 3.50 3.38 60,150 163,360 -2.1
20/04/2011
3.49
 654,260 3.45 3.49 3.43 32,230 82,500 -1.0
19/04/2011
3.45
 1,618,300 3.50 3.54 3.40 32,820 140,900 -2.1
18/04/2011
3.50
 160,370 3.66 3.66 3.50 6,960 20,610 -0.3
15/04/2011
3.66
 1,638,240 3.73 3.74 3.66 212,850 160,320 1.1
14/04/2011
3.73
 680,240 3.78 3.79 3.73 194,120 135,420 1.3
13/04/2011
3.78
 824,120 3.78 3.81 3.74 220,440 103,820 2.6
08/04/2011
3.78
 640,310 3.83 3.83 3.78 155,270 4,360 3.3
07/04/2011
3.83
 1,129,850 3.88 3.93 3.83 321,170 123,750 4.4
06/04/2011
3.88
 1,303,680 3.71 3.88 3.71 65,270 247,500 -4.0
05/04/2011
3.71
 1,098,880 3.71 3.76 3.69 66,640 18,660 1.0
04/04/2011
3.71
 1,444,280 3.81 3.81 3.71 29,760 54,690 -0.5
01/04/2011
3.81
 1,284,140 3.86 3.86 3.81 43,520 20,000 0.5
31/03/2011
3.86
 1,294,210 3.85 3.95 3.86 634,820 158,090 10.8
30/03/2011
3.85
 1,665,750 3.93 3.93 3.79 132,200 201,040 -1.5
29/03/2011
3.93
 2,336,130 4.05 4.09 3.86 38,230 0 0.9
28/03/2011
4.05
 1,338,660 4.05 4.14 4.03 146,930 182,740 -0.9
25/03/2011
4.05
 1,268,240 4.10 4.12 4.02 124,430 32,000 2.2
24/03/2011
4.10
 1,711,250 4.21 4.22 4.10 2,010 223,200 -5.4
23/03/2011
4.21
 1,528,540 4.07 4.21 4.05 77,070 121,900 -1.1
22/03/2011
4.07
 1,946,080 4.26 4.26 4.07 30,950 42,000 -0.3
21/03/2011
4.26
 2,408,570 4.29 4.41 4.26 138,990 102,460 0.9
18/03/2011
4.29
 3,335,320 4.10 4.29 4.07 35,330 205,100 -4.1
17/03/2011
4.10
 1,871,780 4.09 4.26 4.07 70,700 103,900 -0.8
16/03/2011
4.09
 1,832,790 4.05 4.14 4.02 120,020 51,330 1.6
15/03/2011
4.05
 1,974,600 4.07 4.15 3.97 618,750 245,400 8.8
14/03/2011
4.07
 6,846,560 4.03 4.22 3.93 522,280 82,360 10.5
11/03/2011
4.03
 630,750 3.85 4.03 4.03 241,000 249,390 -0.2
10/03/2011
3.85
 1,394,550 3.67 3.85 3.67 5,300 116,000 -2.4
09/03/2011
3.67
 1,866,260 3.79 3.79 3.61 129,420 2,000 2.8
08/03/2011
3.79
 1,701,140 3.86 3.90 3.79 239,950 3,000 5.3
07/03/2011
3.86
 1,688,300 3.83 3.91 3.85 1,100 168,000 -3.8
04/03/2011
3.83
 2,099,190 3.78 3.85 3.74 68,070 320,780 -5.6
03/03/2011
3.78
 3,102,450 3.95 3.95 3.78 169,160 294,130 -2.8
02/03/2011
3.95
 3,613,510 4.15 4.15 3.95 199,920 715,560 -11.8
01/03/2011
4.15
 1,825,830 4.19 4.19 4.10 2,540 117,080 -2.8
28/02/2011
4.19
 2,307,230 4.33 4.36 4.19 227,680 382,200 -3.8
25/02/2011
4.33
 2,197,230 4.21 4.33 4.19 99,430 250,920 -3.8
24/02/2011
4.21
 3,686,110 4.22 4.24 4.02 629,830 38,030 14.3
23/02/2011
4.22
 2,170,820 4.21 4.33 4.17 34,570 382,770 -8.6

Chính sách bảo mật | Điều khoản sử dụng |