CTCP Chứng khoán SSI (ssi)

19.60
0.45
(2.35%)
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)
15/03/2011
3.24
 1,974,600 3.24 3.32 3.17 0 0 0
14/03/2011
3.25
 6,846,560 3.38 3.38 3.14 0 0 0
11/03/2011
3.23
 630,750 3.23 3.23 3.23 0 0 0
10/03/2011
3.07
 1,394,550 2.94 3.07 2.94 0 0 0
09/03/2011
2.94
 1,866,260 3.01 3.02 2.88 0 0 0
08/03/2011
3.03
 1,701,140 3.07 3.12 3.03 0 0 0
07/03/2011
3.09
 1,688,300 3.07 3.13 3.07 0 0 0
04/03/2011
3.06
 2,099,190 3.06 3.07 2.99 0 0 0
03/03/2011
3.02
 3,102,450 3.05 3.13 3.02 0 0 0
02/03/2011
3.16
 3,613,510 3.28 3.28 3.16 0 0 0
01/03/2011
3.32
 1,825,830 3.29 3.35 3.28 0 0 0
28/02/2011
3.35
 2,307,230 3.44 3.49 3.35 0 0 0
25/02/2011
3.46
 2,197,230 3.39 3.46 3.35 0 0 0
24/02/2011
3.36
 3,686,110 3.31 3.39 3.21 0 0 0
23/02/2011
3.38
 2,170,820 3.42 3.46 3.33 0 0 0
22/02/2011
3.36
 5,445,260 3.36 3.46 3.36 0 0 0
21/02/2011
3.53
 1,953,790 3.57 3.58 3.53 0 0 0
18/02/2011
3.71
 2,369,270 3.86 3.86 3.69 0 0 0
17/02/2011
3.86
 2,733,260 3.88 3.92 3.79 0 0 0
16/02/2011
3.92
 1,798,060 4.01 4.01 3.92 0 0 0
15/02/2011
4.01
 1,889,930 3.99 4.05 3.97 0 0 0
14/02/2011
4.05
 1,050,090 4.08 4.12 4.03 0 0 0
11/02/2011
4.09
 1,035,260 4.13 4.13 4.05 0 0 0
10/02/2011
4.10
 1,288,420 4.10 4.17 4.08 0 0 0
09/02/2011
4.10
 1,579,680 4.20 4.28 4.10 0 0 0
08/02/2011
4.10
 874,590 4.09 4.13 4.09 0 0 0
28/01/2011
4.09
 1,223,550 4.09 4.16 4.08 0 0 0
27/01/2011
4.09
 1,367,640 3.99 4.12 3.98 0 0 0
26/01/2011
3.97
 860,750 3.90 4.01 3.90 0 0 0
25/01/2011
3.90
 2,339,530 3.95 3.97 3.88 0 0 0
24/01/2011
3.95
 2,419,480 4.06 4.10 3.94 0 0 0
21/01/2011
4.06
 2,505,790 4.06 4.16 4.05 0 0 0
20/01/2011
4.06
 1,426,120 4.12 4.16 4.06 0 0 0
19/01/2011
4.10
 2,121,730 4.12 4.20 4.05 0 0 0
18/01/2011
4.10
 1,614,080 4.17 4.23 4.10 0 0 0
17/01/2011
4.17
 2,570,450 4.14 4.31 4.14 0 0 0
14/01/2011
4.16
 1,481,200 4.10 4.16 4.08 0 0 0
13/01/2011
4.10
 1,703,400 4.08 4.17 4.03 0 0 0
12/01/2011
4.05
 1,790,810 4.05 4.09 3.98 0 0 0
11/01/2011
3.98
 3,345,610 4.09 4.13 3.98 0 0 0
10/01/2011
4.16
 2,135,120 4.23 4.25 4.13 0 0 0
07/01/2011
4.27
 1,555,480 4.31 4.35 4.27 0 0 0
06/01/2011
4.28
 1,844,330 4.30 4.32 4.23 0 0 0
05/01/2011
4.30
 2,427,920 4.42 4.43 4.30 0 0 0
04/01/2011
4.42
 1,467,250 4.46 4.49 4.41 0 0 0
31/12/2010
4.39
 2,155,610 4.35 4.46 4.35 0 0 0
30/12/2010
4.35
 1,548,200 4.35 4.45 4.35 0 0 0
29/12/2010
4.41
 3,569,810 4.53 4.61 4.41 0 0 0
28/12/2010
4.46
 4,206,640 4.30 4.46 4.27 0 0 0
27/12/2010
4.25
 1,500,580 4.25 4.31 4.21 0 0 0
24/12/2010
4.25
 2,156,700 4.21 4.35 4.14 0 0 0
23/12/2010
4.21
 3,429,040 4.27 4.32 4.19 0 0 0
22/12/2010
4.27
 4,149,380 4.46 4.50 4.27 0 0 0
21/12/2010
4.36
 5,396,400 4.32 4.50 4.16 0 0 0
20/12/2010
4.35
 4,441,760 4.47 4.57 4.35 0 0 0
17/12/2010
4.38
 3,855,110 4.32 4.38 4.17 0 0 0
16/12/2010
4.17
 5,291,770 4.25 4.35 4.17 0 0 0
15/12/2010
4.38
 5,398,520 4.32 4.46 4.27 0 0 0
14/12/2010
4.25
 10,586,400 4.46 4.46 4.13 0 0 0
13/12/2010
4.25
 450,490 4.25 4.25 4.25 0 0 0
10/12/2010
4.06
 4,610,890 3.95 4.06 3.92 0 0 0
09/12/2010
3.87
 3,707,280 3.77 3.87 3.65 0 0 0
08/12/2010
3.69
 5,362,250 3.88 3.98 3.69 0 0 0
07/12/2010
3.88
 6,080,210 4.01 4.14 3.88 0 0 0
06/12/2010
4.01
 7,155,230 4.01 4.01 3.95 0 0 0
03/12/2010
3.83
 1,467,970 3.83 3.83 3.83 0 0 0
02/12/2010
3.65
 4,262,590 3.53 3.65 3.51 0 0 0
01/12/2010
3.49
 3,318,670 3.42 3.54 3.35 0 0 0
30/11/2010
3.39
 4,017,280 3.38 3.39 3.36 0 0 0
29/11/2010
3.24
 1,483,170 3.10 3.24 3.06 0 0 0
26/11/2010
3.09
 1,113,070 3.14 3.14 3.06 0 0 0
25/11/2010
3.09
 1,285,250 3.05 3.14 3.05 0 0 0
24/11/2010
3.02
 816,190 3.02 3.07 2.99 0 0 0
23/11/2010
3.05
 842,970 3.01 3.06 3.01 0 0 0
22/11/2010
2.99
 952,840 3.01 3.02 2.96 0 0 0
19/11/2010
3.05
 884,830 3.13 3.14 3.05 0 0 0
18/11/2010
3.10
 1,258,500 3.09 3.16 3.07 0 0 0
17/11/2010
3.03
 1,308,090 3.03 3.10 3.02 0 0 0
16/11/2010
3.03
 1,571,940 3.16 3.16 3.02 0 0 0
15/11/2010
3.13
 1,415,140 3.23 3.27 3.13 0 0 0
12/11/2010
3.23
 2,492,820 3.18 3.25 3.13 0 0 0
11/11/2010
3.28
 1,018,770 3.32 3.33 3.28 0 0 0
10/11/2010
3.31
 1,259,580 3.33 3.35 3.29 0 0 0
09/11/2010
3.33
 1,154,550 3.40 3.42 3.33 0 0 0
08/11/2010
3.43
 2,913,770 3.42 3.51 3.39 0 0 0
05/11/2010
3.39
 1,907,380 3.36 3.42 3.29 0 0 0
04/11/2010
3.27
 483,540 3.23 3.31 3.23 0 0 0
03/11/2010
3.23
 807,000 3.29 3.31 3.23 0 0 0
02/11/2010
3.29
 1,489,260 3.33 3.36 3.28 0 0 0
01/11/2010
3.36
 511,030 3.39 3.40 3.36 0 0 0
29/10/2010
3.39
 708,690 3.38 3.43 3.38 0 0 0
28/10/2010
3.38
 438,510 3.39 3.43 3.38 0 0 0
27/10/2010
3.39
 814,820 3.46 3.47 3.39 0 0 0
26/10/2010
3.46
 1,539,600 3.36 3.50 3.36 0 0 0
25/10/2010
3.33
 671,750 3.36 3.36 3.29 0 0 0
22/10/2010
3.32
 539,430 3.36 3.36 3.31 0 0 0
21/10/2010
3.32
 663,770 3.35 3.43 3.32 0 0 0
20/10/2010
3.32
 1,050,480 3.44 3.46 3.32 0 0 0
19/10/2010
3.47
 1,013,470 3.54 3.54 3.44 0 0 0
18/10/2010
3.51
 487,790 3.55 3.57 3.51 0 0 0

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