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)
28/05/2012
3.20
 3,114,970 3.26 3.26 3.14 0 0 0
25/05/2012
3.11
 1,280,340 3.08 3.11 3.07 0 0 0
24/05/2012
2.97
 1,938,590 3.07 3.11 2.92 0 0 0
23/05/2012
3.07
 1,870,090 3.16 3.19 3.07 0 0 0
22/05/2012
3.20
 2,056,030 3.20 3.26 3.16 0 0 0
21/05/2012
3.19
 1,683,130 3.08 3.19 3.07 0 0 0
18/05/2012
3.04
 3,440,480 3.16 3.17 3.03 0 0 0
17/05/2012
3.19
 1,331,490 3.29 3.30 3.19 0 0 0
16/05/2012
3.24
 1,682,120 3.24 3.26 3.16 0 0 0
15/05/2012
3.19
 2,762,020 3.23 3.32 3.16 0 0 0
14/05/2012
3.26
 3,147,110 3.42 3.43 3.26 0 0 0
11/05/2012
3.42
 2,518,890 3.47 3.50 3.37 0 0 0
10/05/2012
3.49
 2,295,540 3.56 3.59 3.46 0 0 0
09/05/2012
3.53
 1,881,230 3.49 3.60 3.47 0 0 0
08/05/2012
3.53
 2,693,330 3.58 3.62 3.50 0 0 0
07/05/2012
3.55
 2,964,030 3.46 3.55 3.45 0 0 0
04/05/2012
3.39
 2,896,240 3.33 3.40 3.30 0 0 0
03/05/2012
3.29
 2,512,450 3.26 3.32 3.19 0 0 0
02/05/2012
3.21
 2,016,260 3.34 3.36 3.21 0 0 0
27/04/2012
3.33
 1,599,010 3.30 3.36 3.26 0 0 0
26/04/2012
3.30
 2,173,900 3.39 3.39 3.29 0 0 0
25/04/2012
3.37
 3,025,750 3.27 3.39 3.26 0 0 0
24/04/2012
3.23
 2,079,840 3.14 3.23 3.11 0 0 0
23/04/2012
3.16
 2,330,770 3.20 3.23 3.13 0 0 0
20/04/2012
3.14
 3,352,770 3.13 3.19 3.05 0 0 0
19/04/2012
3.13
 3,650,260 3.26 3.29 3.13 0 0 0
18/04/2012
3.29
 3,203,230 3.33 3.42 3.27 0 0 0
17/04/2012
3.34
 3,675,110 3.33 3.34 3.27 0 0 0
16/04/2012
3.19
 3,532,890 3.08 3.19 3.04 0 0 0
13/04/2012
3.04
 4,258,960 3.01 3.14 3.00 0 0 0
12/04/2012
3.05
 3,057,380 3.04 3.13 3.01 0 0 0
11/04/2012
3.03
 2,549,040 3.04 3.07 2.97 0 0 0
10/04/2012
2.94
 3,122,220 3.03 3.10 2.94 0 0 0
09/04/2012
3.01
 2,049,510 3.00 3.01 2.94 0 0 0
06/04/2012
2.92
 2,741,350 2.91 3.00 2.90 0 0 0
05/04/2012
2.90
 3,400,130 2.77 2.90 2.74 0 0 0
04/04/2012
2.77
 1,557,690 2.81 2.87 2.74 0 0 0
03/04/2012
2.79
 1,736,590 2.66 2.79 2.66 0 0 0
30/03/2012
2.66
 1,818,760 2.68 2.72 2.63 0 0 0
29/03/2012
2.71
 2,237,040 2.82 2.84 2.69 0 0 0
28/03/2012
2.81
 2,397,360 2.75 2.81 2.69 0 0 0
27/03/2012
2.81
 3,452,400 2.92 2.95 2.81 0 0 0
26/03/2012
2.95
 2,511,360 3.03 3.03 2.95 0 0 0
23/03/2012
3.00
 2,609,850 2.90 3.03 2.90 0 0 0
22/03/2012
2.90
 2,388,550 2.90 3.00 2.88 0 0 0
21/03/2012
2.95
 2,955,280 2.94 3.05 2.92 0 0 0
20/03/2012
2.91
 2,018,790 2.84 2.91 2.81 0 0 0
19/03/2012
2.82
 2,384,540 2.77 2.88 2.75 0 0 0
16/03/2012
2.79
 5,713,320 2.79 2.79 2.71 0 0 0
15/03/2012
2.66
 2,296,240 2.53 2.66 2.50 0 0 0
14/03/2012
2.55
 1,321,850 2.62 2.63 2.55 0 0 0
13/03/2012
2.59
 1,159,950 2.55 2.59 2.50 0 0 0
12/03/2012
2.50
 1,860,410 2.58 2.59 2.48 0 0 0
09/03/2012
2.58
 2,002,440 2.63 2.68 2.53 0 0 0
08/03/2012
2.63
 2,747,910 2.68 2.75 2.63 0 0 0
07/03/2012
2.77
 2,220,900 2.75 2.77 2.66 0 0 0
06/03/2012
2.75
 5,665,620 2.92 2.92 2.69 0 0 0
05/03/2012
2.79
 1,321,770 2.79 2.79 2.78 0 0 0
02/03/2012
2.66
 2,699,490 2.55 2.66 2.55 0 0 0
01/03/2012
2.55
 1,061,720 2.55 2.58 2.49 0 0 0
29/02/2012
2.53
 1,953,800 2.50 2.55 2.46 0 0 0
28/02/2012
2.50
 2,321,460 2.63 2.65 2.50 0 0 0
27/02/2012
2.63
 2,047,640 2.58 2.65 2.53 0 0 0
24/02/2012
2.53
 2,322,950 2.61 2.68 2.53 0 0 0
23/02/2012
2.61
 2,978,000 2.50 2.61 2.49 0 0 0
22/02/2012
2.49
 2,388,450 2.36 2.49 2.35 0 0 0
21/02/2012
2.37
 2,734,550 2.48 2.48 2.35 0 0 0
20/02/2012
2.36
 2,624,800 2.32 2.36 2.30 0 0 0
17/02/2012
2.26
 1,087,700 2.22 2.26 2.20 0 0 0
16/02/2012
2.19
 815,180 2.19 2.22 2.16 0 0 0
15/02/2012
2.17
 945,240 2.22 2.22 2.14 0 0 0
14/02/2012
2.22
 865,590 2.16 2.22 2.14 0 0 0
13/02/2012
2.14
 1,014,370 2.19 2.20 2.14 0 0 0
10/02/2012
2.20
 1,740,290 2.26 2.29 2.20 0 0 0
09/02/2012
2.30
 1,306,000 2.32 2.39 2.29 0 0 0
08/02/2012
2.36
 2,248,550 2.27 2.37 2.27 0 0 0
07/02/2012
2.27
 1,627,960 2.29 2.30 2.22 0 0 0
06/02/2012
2.24
 1,155,640 2.27 2.29 2.20 0 0 0
03/02/2012
2.27
 2,652,870 2.36 2.37 2.24 0 0 0
02/02/2012
2.30
 1,128,460 2.26 2.30 2.24 0 0 0
01/02/2012
2.20
 1,078,080 2.19 2.23 2.14 0 0 0
31/01/2012
2.19
 1,766,040 2.19 2.27 2.19 0 0 0
30/01/2012
2.17
 1,821,470 2.07 2.17 2.04 0 0 0
20/01/2012
2.07
 1,266,230 2.11 2.11 2.06 0 0 0
19/01/2012
2.08
 784,840 2.01 2.08 2.01 0 0 0
18/01/2012
2.00
 381,870 1.97 2.01 1.97 0 0 0
17/01/2012
1.98
 800,580 2.01 2.04 1.97 0 0 0
16/01/2012
2.03
 1,529,380 2.01 2.06 1.98 0 0 0
13/01/2012
1.97
 771,240 1.91 1.97 1.91 0 0 0
12/01/2012
1.91
 405,960 1.88 1.94 1.88 0 0 0
11/01/2012
1.94
 846,870 1.98 2.00 1.93 0 0 0
10/01/2012
1.94
 1,566,400 1.84 1.94 1.84 0 0 0
09/01/2012
1.85
 849,080 1.85 1.85 1.74 0 0 0
06/01/2012
1.81
 1,347,880 1.88 1.88 1.81 0 0 0
05/01/2012
1.90
 848,330 1.91 1.93 1.88 0 0 0
04/01/2012
1.93
 609,360 1.95 1.98 1.88 0 0 0
03/01/2012
1.95
 347,440 1.98 2.03 1.95 0 0 0
30/12/2011
1.98
 685,550 2.01 2.04 1.97 0 0 0
29/12/2011
1.97
 551,890 2.00 2.00 1.94 0 0 0
28/12/2011
2.00
 626,200 1.88 2.00 1.88 0 0 0

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