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)
22/02/2011
4.21
 5,445,260 4.41 4.41 4.21 183,230 1,649,070 -36.2
21/02/2011
4.41
 1,953,790 4.64 4.64 4.41 94,660 206,700 -2.9
18/02/2011
4.64
 2,369,270 4.82 4.82 4.62 16,600 405,670 -10.6
17/02/2011
4.82
 2,733,260 4.91 4.91 4.74 176,400 130,070 1.3
16/02/2011
4.91
 1,798,060 5.01 5.01 4.91 19,090 468,920 -13.0
15/02/2011
5.01
 1,889,930 5.06 5.06 4.96 82,800 263,010 -5.2
14/02/2011
5.06
 1,050,090 5.12 5.15 5.05 53,040 228,050 -5.2
11/02/2011
5.12
 1,035,260 5.13 5.17 5.06 6,350 235,340 -6.8
10/02/2011
5.13
 1,288,420 5.13 5.22 5.12 281,820 185,900 2.9
09/02/2011
5.13
 1,579,680 5.13 5.36 5.13 18,380 164,920 -4.4
08/02/2011
5.13
 874,590 5.12 5.17 5.12 143,680 66,700 2.3
28/01/2011
5.12
 1,223,550 5.12 5.20 5.10 106,570 39,220 2.0
27/01/2011
5.12
 1,367,640 4.96 5.15 4.98 300,300 70,800 6.7
26/01/2011
4.96
 860,750 4.88 5.01 4.88 23,870 33,400 -0.3
25/01/2011
4.88
 2,339,530 4.94 4.96 4.86 277,450 24,880 7.2
24/01/2011
4.94
 2,419,480 5.08 5.13 4.93 34,350 295,810 -7.6
21/01/2011
5.08
 2,505,790 5.08 5.20 5.06 25,160 103,950 -2.3
20/01/2011
5.08
 1,426,120 5.13 5.20 5.08 8,500 84,180 -2.3
19/01/2011
5.13
 2,121,730 5.13 5.25 5.06 155,090 11,600 4.3
18/01/2011
5.13
 1,614,080 5.22 5.29 5.13 34,030 29,940 0.1
17/01/2011
5.22
 2,570,450 5.20 5.39 5.19 113,530 311,500 -6.1
14/01/2011
5.20
 1,481,200 5.13 5.20 5.10 82,250 50,000 1.0
13/01/2011
5.13
 1,703,400 5.06 5.22 5.05 85,000 13,000 2.2
12/01/2011
5.06
 1,790,810 4.98 5.12 4.98 27,990 133,520 -3.1
11/01/2011
4.98
 3,345,610 5.20 5.20 4.98 116,020 213,070 -2.9
10/01/2011
5.20
 2,135,120 5.34 5.34 5.17 8,380 107,930 -3.0
07/01/2011
5.34
 1,555,480 5.36 5.44 5.34 250,630 3,500 7.7
06/01/2011
5.36
 1,844,330 5.37 5.41 5.29 154,720 1,050 4.8
05/01/2011
5.37
 2,427,920 5.53 5.55 5.37 158,650 23,300 4.3
04/01/2011
5.53
 1,467,250 5.49 5.61 5.51 22,000 7,860 0.5
31/12/2010
5.49
 2,155,610 5.44 5.58 5.44 58,000 78,310 -0.6
30/12/2010
5.44
 1,548,200 5.51 5.56 5.44 68,200 94,600 -0.9
29/12/2010
5.51
 3,569,810 5.58 5.77 5.51 115,700 124,600 -0.3
28/12/2010
5.58
 4,206,640 5.32 5.58 5.34 129,140 138,420 -0.4
27/12/2010
5.32
 1,500,580 5.32 5.39 5.27 194,600 96,700 3.0
24/12/2010
5.32
 2,156,700 5.27 5.44 5.19 148,340 100,060 1.5
23/12/2010
5.27
 3,429,040 5.34 5.41 5.24 147,770 73,760 2.3
22/12/2010
5.34
 4,149,380 5.46 5.63 5.34 537,500 269,820 8.6
21/12/2010
5.46
 5,396,400 5.44 5.63 5.20 432,560 238,670 6.3
20/12/2010
5.44
 4,441,760 5.48 5.72 5.44 35,750 706,110 -21.9
17/12/2010
5.48
 3,855,110 5.22 5.48 5.22 50,520 203,310 -4.8
16/12/2010
5.22
 5,291,770 5.48 5.48 5.22 709,570 51,730 20.2
15/12/2010
5.48
 5,398,520 5.32 5.58 5.34 489,690 351,620 4.5
14/12/2010
5.32
 10,586,400 5.32 5.58 5.17 685,240 276,060 13.1
13/12/2010
5.32
 450,490 5.08 5.32 5.32 203,600 205,770 -0.1
10/12/2010
5.08
 4,610,890 4.84 5.08 4.91 222,390 193,340 0.9
09/12/2010
4.84
 3,707,280 4.62 4.84 4.57 278,780 177,300 2.6
08/12/2010
4.62
 5,362,250 4.86 4.98 4.62 604,020 478,800 3.5
07/12/2010
4.86
 6,080,210 5.01 5.19 4.86 646,870 477,870 4.9
06/12/2010
5.01
 7,155,230 4.79 5.01 4.94 1,186,710 882,150 8.9
03/12/2010
4.79
 1,467,970 4.57 4.79 4.79 46,960 103,550 -1.6
02/12/2010
4.57
 4,262,590 4.36 4.57 4.40 655,240 524,090 3.2
01/12/2010
4.36
 3,318,670 4.24 4.43 4.19 556,560 76,900 12.2
30/11/2010
4.24
 4,017,280 4.05 4.24 4.21 531,100 113,240 10.3
29/11/2010
4.05
 1,483,170 3.86 4.05 3.83 68,910 308,960 -5.6
26/11/2010
3.86
 1,113,070 3.86 3.93 3.83 337,940 582,400 -5.5
25/11/2010
3.86
 1,285,250 3.78 3.93 3.81 29,330 43,200 -0.3
24/11/2010
3.78
 816,190 3.81 3.85 3.74 10,050 50,000 -0.9
23/11/2010
3.81
 842,970 3.74 3.83 3.76 3,700 156,000 -3.4
22/11/2010
3.74
 952,840 3.81 3.81 3.71 247,230 153,050 2.0
19/11/2010
3.81
 884,830 3.88 3.93 3.81 135,290 184,400 -1.1
18/11/2010
3.88
 1,258,500 3.79 3.95 3.85 92,430 179,290 -2.0
17/11/2010
3.79
 1,308,090 3.79 3.88 3.78 465,670 465,410 -0.0
16/11/2010
3.79
 1,571,940 3.91 3.95 3.78 82,550 492,970 -9.1
15/11/2010
3.91
 1,415,140 4.03 4.09 3.91 271,510 302,010 -0.7
12/11/2010
4.03
 2,492,820 4.10 4.10 3.91 60,310 637,410 -13.3
11/11/2010
4.10
 1,018,770 4.14 4.17 4.10 138,600 0 3.3
10/11/2010
4.14
 1,259,580 4.17 4.19 4.12 156,800 198,090 -1.0
09/11/2010
4.17
 1,154,550 4.29 4.29 4.17 614,420 471,320 3.5
08/11/2010
4.29
 2,913,770 4.24 4.40 4.24 509,570 262,740 6.2
05/11/2010
4.24
 1,907,380 4.09 4.28 4.12 715,880 49,270 16.4
04/11/2010
4.09
 483,540 4.03 4.14 4.03 9,500 11,800 -0.1
03/11/2010
4.03
 807,000 4.12 4.14 4.03 19,090 158,780 -3.3
02/11/2010
4.12
 1,489,260 4.21 4.21 4.10 107,710 563,500 -11.0
01/11/2010
4.21
 511,030 4.24 4.26 4.21 7,960 40,910 -0.8
29/10/2010
4.24
 708,690 4.22 4.29 4.22 330,350 340,380 -0.3
28/10/2010
4.22
 438,510 4.24 4.29 4.22 127,410 0 3.2
27/10/2010
4.24
 814,820 4.33 4.34 4.24 167,770 35,300 3.3
26/10/2010
4.33
 1,539,600 4.17 4.38 4.21 107,680 5,280 2.6
25/10/2010
4.17
 671,750 4.15 4.21 4.12 87,370 1,600 2.1
22/10/2010
4.15
 539,430 4.15 4.21 4.14 76,680 66,200 0.2
21/10/2010
4.15
 663,770 4.15 4.29 4.15 57,500 1,000 1.4
20/10/2010
4.15
 1,050,480 4.34 4.34 4.15 20,560 53,530 -0.8
19/10/2010
4.34
 1,013,470 4.40 4.43 4.31 199,340 2,000 5.0
18/10/2010
4.40
 487,790 4.40 4.46 4.40 42,650 4,000 1.0
15/10/2010
4.40
 436,050 4.41 4.46 4.40 22,050 25,860 -0.1
14/10/2010
4.41
 392,660 4.45 4.53 4.41 98,800 20,120 2.1
13/10/2010
4.45
 492,690 4.43 4.46 4.36 39,010 51,500 -0.3
12/10/2010
4.43
 740,090 4.50 4.50 4.41 56,200 2,690 1.4
11/10/2010
4.50
 317,430 4.53 4.55 4.50 210 350 -0.0
08/10/2010
4.53
 532,190 4.57 4.60 4.52 21,020 17,890 0.1
07/10/2010
4.57
 958,280 4.64 4.69 4.55 194,710 1,720 5.2
06/10/2010
4.64
 946,690 4.58 4.67 4.55 58,220 1,860 1.5
05/10/2010
4.58
 1,066,680 4.41 4.58 4.31 45,530 52,880 -0.2
04/10/2010
4.41
 1,078,390 4.57 4.58 4.41 101,160 0 2.6
01/10/2010
4.57
 646,680 4.62 4.65 4.57 68,350 72,290 -0.1
30/09/2010
4.62
 676,740 4.64 4.64 4.60 171,300 1,230 4.6
29/09/2010
4.64
 707,510 4.70 4.72 4.64 27,930 98,960 -1.9
28/09/2010
4.70
 927,160 4.72 4.81 4.70 122,090 236,270 -3.1
27/09/2010
4.72
 631,110 4.74 4.79 4.72 187,570 7,560 5.0

Chính sách bảo mật | Điều khoản sử dụng |