CTCP Chứng khoán SSI (ssi)

19.70
0.55
(2.87%)
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)
08/08/2011
2.32
 974,890 2.32 2.37 2.32 0 0 0
05/08/2011
2.37
 1,087,050 2.36 2.43 2.33 0 0 0
04/08/2011
2.39
 1,230,040 2.33 2.39 2.31 0 0 0
03/08/2011
2.28
 673,850 2.28 2.31 2.26 0 0 0
02/08/2011
2.31
 947,980 2.35 2.36 2.29 0 0 0
01/08/2011
2.36
 654,220 2.39 2.39 2.35 0 0 0
29/07/2011
2.39
 712,020 2.42 2.44 2.37 0 0 0
28/07/2011
2.42
 374,670 2.40 2.46 2.40 0 0 0
27/07/2011
2.40
 558,770 2.43 2.44 2.39 0 0 0
26/07/2011
2.43
 453,240 2.42 2.44 2.42 0 0 0
25/07/2011
2.43
 393,810 2.46 2.46 2.43 0 0 0
22/07/2011
2.44
 455,830 2.43 2.46 2.43 0 0 0
21/07/2011
2.46
 633,020 2.53 2.54 2.46 0 0 0
20/07/2011
2.53
 974,420 2.46 2.53 2.43 0 0 0
19/07/2011
2.43
 625,470 2.43 2.44 2.42 0 0 0
18/07/2011
2.44
 1,112,780 2.40 2.44 2.37 0 0 0
15/07/2011
2.44
 446,180 2.47 2.47 2.43 0 0 0
14/07/2011
2.46
 869,170 2.43 2.47 2.40 0 0 0
13/07/2011
2.44
 1,114,260 2.48 2.48 2.40 0 0 0
12/07/2011
2.39
 1,139,690 2.36 2.40 2.35 0 0 0
11/07/2011
2.39
 783,030 2.39 2.43 2.39 0 0 0
08/07/2011
2.43
 742,140 2.44 2.44 2.42 0 0 0
07/07/2011
2.44
 1,066,820 2.44 2.50 2.43 0 0 0
06/07/2011
2.47
 1,426,320 2.50 2.53 2.42 0 0 0
05/07/2011
2.48
 1,837,990 2.47 2.48 2.46 0 0 0
04/07/2011
2.37
 943,150 2.36 2.39 2.33 0 0 0
01/07/2011
2.36
 1,937,000 2.43 2.43 2.35 0 0 0
30/06/2011
2.43
 1,451,920 2.47 2.51 2.43 0 0 0
29/06/2011
2.48
 1,308,270 2.51 2.51 2.46 0 0 0
28/06/2011
2.51
 1,242,640 2.53 2.58 2.51 0 0 0
27/06/2011
2.57
 804,270 2.58 2.59 2.57 0 0 0
24/06/2011
2.58
 787,590 2.59 2.59 2.53 0 0 0
23/06/2011
2.55
 990,360 2.57 2.61 2.54 0 0 0
22/06/2011
2.61
 1,554,330 2.65 2.68 2.57 0 0 0
21/06/2011
2.61
 2,342,780 2.53 2.61 2.43 0 0 0
20/06/2011
2.48
 3,561,680 2.54 2.61 2.48 0 0 0
17/06/2011
2.61
 3,063,270 2.73 2.73 2.61 0 0 0
16/06/2011
2.73
 2,616,580 2.61 2.73 2.57 0 0 0
15/06/2011
2.61
 4,014,530 2.70 2.74 2.61 0 0 0
14/06/2011
2.74
 4,890,440 2.80 2.98 2.74 0 0 0
13/06/2011
2.84
 2,460,250 2.80 2.87 2.74 0 0 0
10/06/2011
2.80
 5,399,770 2.77 2.80 2.74 0 0 0
09/06/2011
2.68
 2,767,820 2.59 2.72 2.59 0 0 0
08/06/2011
2.62
 3,110,470 2.68 2.74 2.61 0 0 0
07/06/2011
2.66
 3,701,910 2.66 2.66 2.62 0 0 0
06/06/2011
2.54
 2,031,220 2.44 2.54 2.39 0 0 0
03/06/2011
2.46
 5,992,510 2.59 2.59 2.42 0 0 0
02/06/2011
2.47
 1,646,120 2.47 2.47 2.43 0 0 0
01/06/2011
2.36
 1,804,810 2.22 2.36 2.22 0 0 0
31/05/2011
2.25
 1,985,840 2.21 2.29 2.20 0 0 0
30/05/2011
2.31
 2,147,710 2.43 2.43 2.31 0 0 0
27/05/2011
2.42
 2,585,690 2.31 2.42 2.31 0 0 0
26/05/2011
2.31
 3,426,260 2.09 2.31 2.09 0 0 0
25/05/2011
2.20
 1,635,020 2.21 2.26 2.20 0 0 0
24/05/2011
2.31
 3,139,520 2.33 2.35 2.31 0 0 0
23/05/2011
2.42
 2,351,830 2.50 2.50 2.42 0 0 0
20/05/2011
2.54
 1,519,290 2.62 2.62 2.54 0 0 0
19/05/2011
2.62
 1,066,980 2.66 2.68 2.62 0 0 0
18/05/2011
2.65
 1,660,160 2.68 2.68 2.61 0 0 0
17/05/2011
2.66
 1,124,830 2.70 2.73 2.66 0 0 0
16/05/2011
2.72
 1,089,750 2.76 2.79 2.72 0 0 0
13/05/2011
2.77
 876,410 2.77 2.80 2.76 0 0 0
12/05/2011
2.77
 710,280 2.76 2.80 2.76 0 0 0
11/05/2011
2.77
 862,270 2.81 2.81 2.77 0 0 0
10/05/2011
2.81
 808,200 2.83 2.87 2.81 0 0 0
09/05/2011
2.84
 1,874,060 2.83 2.85 2.77 0 0 0
06/05/2011
2.77
 877,840 2.77 2.77 2.73 0 0 0
05/05/2011
2.74
 1,000,480 2.81 2.81 2.73 0 0 0
04/05/2011
2.81
 1,214,360 2.81 2.85 2.80 0 0 0
29/04/2011
2.81
 1,572,120 2.77 2.85 2.76 0 0 0
28/04/2011
2.77
 1,055,170 2.79 2.80 2.74 0 0 0
27/04/2011
2.77
 1,492,910 2.74 2.80 2.72 0 0 0
26/04/2011
2.72
 1,560,440 2.77 2.85 2.70 0 0 0
25/04/2011
2.77
 1,217,870 2.72 2.77 2.69 0 0 0
22/04/2011
2.65
 1,379,640 2.73 2.73 2.61 0 0 0
21/04/2011
2.70
 908,560 2.79 2.80 2.70 0 0 0
20/04/2011
2.79
 654,260 2.76 2.80 2.74 0 0 0
19/04/2011
2.76
 1,618,300 2.72 2.83 2.72 0 0 0
18/04/2011
2.80
 1,603,700 2.88 2.92 2.80 0 0 0
15/04/2011
2.92
 1,638,240 2.95 2.99 2.92 0 0 0
14/04/2011
2.98
 680,240 3.02 3.03 2.98 0 0 0
13/04/2011
3.02
 824,120 3.02 3.05 2.99 0 0 0
08/04/2011
3.02
 640,310 3.05 3.06 3.02 0 0 0
07/04/2011
3.06
 1,129,850 3.12 3.14 3.06 0 0 0
06/04/2011
3.10
 1,303,680 2.99 3.10 2.96 0 0 0
05/04/2011
2.96
 1,098,880 2.96 3.01 2.95 0 0 0
04/04/2011
2.96
 1,444,280 3.02 3.05 2.96 0 0 0
01/04/2011
3.05
 1,284,140 3.09 3.09 3.05 0 0 0
31/03/2011
3.09
 1,294,210 3.10 3.16 3.09 0 0 0
30/03/2011
3.07
 1,665,750 3.05 3.10 3.03 0 0 0
29/03/2011
3.14
 2,336,130 3.25 3.27 3.09 0 0 0
28/03/2011
3.24
 1,338,660 3.29 3.31 3.23 0 0 0
25/03/2011
3.24
 1,268,240 3.27 3.29 3.21 0 0 0
24/03/2011
3.28
 1,711,250 3.29 3.38 3.28 0 0 0
23/03/2011
3.36
 1,528,540 3.25 3.36 3.24 0 0 0
22/03/2011
3.25
 1,946,080 3.38 3.38 3.25 0 0 0
21/03/2011
3.40
 2,408,570 3.53 3.53 3.40 0 0 0
18/03/2011
3.43
 3,335,320 3.27 3.43 3.25 0 0 0
17/03/2011
3.28
 1,871,780 3.33 3.40 3.25 0 0 0
16/03/2011
3.27
 1,832,790 3.23 3.31 3.21 0 0 0

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