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)
20/01/2012
2.07
 1,266,230 2.08 2.11 2.06 641,930 30,830 8.8
19/01/2012
2.08
 784,840 2.00 2.08 2.01 180 19,750 -0.3
18/01/2012
2.00
 381,870 1.98 2.01 1.97 4,520 1,020 0.0
17/01/2012
1.98
 800,580 2.03 2.04 1.97 11,270 7,350 0.1
16/01/2012
2.03
 1,529,380 1.97 2.06 1.98 11,700 81,950 -1.0
13/01/2012
1.97
 771,240 1.91 1.97 1.91 14,050 15,500 0.0
12/01/2012
1.91
 405,960 1.94 1.94 1.88 40,150 5,200 0.5
11/01/2012
1.94
 846,870 1.94 2.00 1.93 227,400 140 3.1
10/01/2012
1.94
 1,566,400 1.85 1.94 1.84 201,700 39,140 2.1
09/01/2012
1.85
 849,080 1.81 1.85 1.74 316,220 161,060 2.0
06/01/2012
1.81
 1,347,880 1.90 1.90 1.81 189,050 791,240 -7.6
05/01/2012
1.90
 848,330 1.93 1.93 1.88 113,100 558,270 -5.8
04/01/2012
1.93
 609,360 1.95 1.98 1.88 36,970 356,500 -4.2
03/01/2012
1.95
 347,440 1.98 2.03 1.95 2,150 1,960 0.0
30/12/2011
1.98
 685,550 1.97 2.04 1.97 168,090 4,100 2.3
29/12/2011
1.97
 551,890 2.00 2.00 1.94 203,880 800 2.7
28/12/2011
2.00
 626,200 1.91 2.00 1.88 17,230 76,100 -0.8
27/12/2011
1.91
 1,168,860 1.98 1.98 1.90 83,960 106,800 -0.3
26/12/2011
1.98
 676,420 2.03 2.04 1.98 62,660 105,150 -0.6
23/12/2011
2.03
 742,230 2.04 2.04 1.97 47,600 88,560 -0.6
22/12/2011
2.04
 1,255,020 2.14 2.14 2.04 78,100 388,000 -4.5
21/12/2011
2.14
 374,290 2.13 2.17 2.11 53,550 107,000 -0.8
20/12/2011
2.13
 769,500 2.19 2.19 2.13 162,220 285,980 -1.8
19/12/2011
2.19
 610,430 2.22 2.22 2.17 118,300 202,390 -1.3
16/12/2011
2.22
 973,200 2.17 2.24 2.17 41,970 5,930 0.6
15/12/2011
2.17
 1,606,290 2.23 2.23 2.13 119,940 519,850 -6.0
14/12/2011
2.23
 1,128,340 2.30 2.32 2.23 201,490 69,680 2.1
13/12/2011
2.30
 614,770 2.33 2.35 2.30 1,980 56,340 -0.9
12/12/2011
2.33
 822,620 2.36 2.36 2.33 28,600 210,000 -2.9
09/12/2011
2.36
 962,350 2.40 2.40 2.35 5,590 10,620 -0.1
08/12/2011
2.40
 696,040 2.46 2.48 2.40 0 9,500 -0.2
07/12/2011
2.46
 691,510 2.49 2.50 2.45 22,090 13,460 0.1
06/12/2011
2.49
 1,238,720 2.50 2.58 2.49 134,000 35,900 1.7
05/12/2011
2.50
 1,859,830 2.39 2.50 2.42 29,500 255,000 -3.9
02/12/2011
2.39
 626,430 2.35 2.39 2.36 30,760 500 0.5
01/12/2011
2.35
 489,910 2.33 2.37 2.33 142,760 96,300 0.8
30/11/2011
2.33
 461,700 2.36 2.37 2.33 85,210 32,000 0.9
29/11/2011
2.36
 291,010 2.37 2.39 2.36 70,080 26,830 0.7
28/11/2011
2.37
 1,128,970 2.35 2.45 2.37 600 482,070 -8.0
25/11/2011
2.35
 289,030 2.35 2.36 2.33 54,050 34,500 0.3
24/11/2011
2.35
 380,780 2.39 2.39 2.33 8,000 208,320 -3.3
23/11/2011
2.39
 805,480 2.37 2.43 2.36 60,630 0 1.0
22/11/2011
2.37
 656,300 2.33 2.37 2.30 125,430 58,610 1.1
21/11/2011
2.33
 315,930 2.36 2.37 2.33 40,900 35,000 0.1
18/11/2011
2.36
 571,810 2.36 2.36 2.33 66,780 51,100 0.3
17/11/2011
2.36
 428,800 2.40 2.42 2.36 17,300 7,000 0.2
16/11/2011
2.40
 608,470 2.33 2.42 2.35 1,620 97,500 -1.6
15/11/2011
2.33
 538,290 2.36 2.42 2.33 3,920 173,710 -2.8
14/11/2011
2.36
 826,050 2.42 2.42 2.33 140,320 230,280 -1.5
11/11/2011
2.42
 598,820 2.43 2.46 2.40 48,650 143,300 -1.6
10/11/2011
2.43
 1,284,350 2.50 2.50 2.43 350,010 956,170 -10.2
09/11/2011
2.50
 412,530 2.52 2.55 2.50 22,870 2,000 0.4
08/11/2011
2.52
 777,160 2.49 2.55 2.46 360 82,610 -1.4
07/11/2011
2.49
 757,000 2.52 2.53 2.48 26,550 12,920 0.2
04/11/2011
2.52
 674,350 2.53 2.58 2.52 16,800 7,100 0.2
03/11/2011
2.53
 862,000 2.56 2.59 2.50 181,560 15,000 2.9
02/11/2011
2.56
 794,190 2.65 2.65 2.56 132,050 43,360 1.6
01/11/2011
2.65
 939,210 2.68 2.71 2.62 242,000 39,120 3.7
31/10/2011
2.68
 2,262,170 2.62 2.75 2.68 404,280 145,570 4.9
28/10/2011
2.62
 1,587,290 2.50 2.62 2.52 29,680 6,040 0.4
27/10/2011
2.50
 408,770 2.46 2.53 2.48 46,060 53,330 -0.1
26/10/2011
2.46
 901,520 2.52 2.53 2.46 367,870 847,090 -8.2
25/10/2011
2.52
 529,430 2.55 2.55 2.49 76,650 210,300 -2.3
24/10/2011
2.55
 795,360 2.58 2.62 2.55 63,140 3,150 1.1
21/10/2011
2.58
 596,340 2.52 2.59 2.52 11,000 18,100 -0.1
20/10/2011
2.52
 547,170 2.50 2.53 2.50 150,150 53,300 1.7
19/10/2011
2.50
 619,680 2.50 2.55 2.48 7,690 33,220 -0.4
18/10/2011
2.50
 644,620 2.55 2.55 2.49 110,000 100,000 0.2
17/10/2011
2.55
 652,650 2.63 2.63 2.55 55,810 5,000 0.9
14/10/2011
2.63
 543,780 2.59 2.65 2.61 75,830 15,000 1.1
13/10/2011
2.59
 1,168,920 2.63 2.66 2.58 16,000 518,450 -9.0
12/10/2011
2.63
 1,856,230 2.77 2.77 2.63 162,460 10,000 2.9
11/10/2011
2.77
 500,270 2.74 2.79 2.75 191,330 55,810 2.6
10/10/2011
2.74
 474,210 2.78 2.78 2.74 35,400 13,900 0.4
07/10/2011
2.78
 540,190 2.79 2.82 2.77 158,130 77,930 1.5
06/10/2011
2.79
 611,240 2.72 2.82 2.75 23,000 33,270 -0.2
05/10/2011
2.72
 710,820 2.71 2.78 2.72 12,500 62,290 -0.9
04/10/2011
2.71
 631,380 2.74 2.75 2.69 620 26,630 -0.5
03/10/2011
2.74
 1,039,180 2.82 2.82 2.74 207,670 31,400 3.3
30/09/2011
2.82
 830,940 2.85 2.85 2.79 271,010 238,830 0.6
29/09/2011
2.85
 1,609,150 2.94 2.94 2.82 153,510 122,030 0.6
28/09/2011
2.94
 727,010 2.91 2.97 2.91 29,500 41,690 -0.2
27/09/2011
2.91
 1,100,450 2.91 2.95 2.90 7,200 197,250 -3.8
26/09/2011
2.91
 1,040,860 2.95 2.97 2.91 7,300 141,020 -2.7
23/09/2011
2.95
 828,230 3.00 3.00 2.94 125,700 8,320 2.4
22/09/2011
3.00
 1,352,510 2.92 3.00 2.92 200,730 116,940 1.7
21/09/2011
2.92
 1,450,590 2.92 2.98 2.91 909,800 283,150 12.8
20/09/2011
2.92
 1,284,750 2.97 2.98 2.91 247,000 140,720 2.2
19/09/2011
2.97
 1,368,990 2.92 3.01 2.90 148,820 18,960 2.6
16/09/2011
2.92
 1,416,770 3.04 3.04 2.92 247,590 227,350 0.4
15/09/2011
3.04
 2,458,520 2.98 3.04 2.88 226,000 299,800 -1.4
14/09/2011
2.98
 2,487,930 3.13 3.14 2.98 420,400 167,000 5.4
13/09/2011
3.13
 3,986,470 2.98 3.13 2.98 1,211,050 48,460 25.0
12/09/2011
2.98
 2,316,650 3.04 3.04 2.95 238,960 508,190 -5.5
09/09/2011
3.04
 1,957,550 3.05 3.10 3.01 310,710 198,650 2.3
08/09/2011
3.05
 2,343,990 3.05 3.19 3.05 412,700 117,300 6.4
07/09/2011
3.05
 2,654,890 2.91 3.05 2.94 445,900 612,490 -3.4
06/09/2011
2.91
 3,535,910 2.94 2.94 2.84 1,734,620 64,100 33.4
05/09/2011
2.94
 3,124,500 3.05 3.07 2.92 794,360 326,540 9.6
01/09/2011
3.05
 2,758,280 2.94 3.05 2.92 536,490 114,080 8.7

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