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)
07/04/2011
3.06
 1,129,850 3.10 3.14 3.06 321,170 123,750 4.4
06/04/2011
3.10
 1,303,680 2.96 3.10 2.96 65,270 247,500 -4.0
05/04/2011
2.96
 1,098,880 2.96 3.01 2.95 66,640 18,660 1.0
04/04/2011
2.96
 1,444,280 3.05 3.05 2.96 29,760 54,690 -0.5
01/04/2011
3.05
 1,284,140 3.09 3.09 3.05 43,520 20,000 0.5
31/03/2011
3.09
 1,294,210 3.07 3.16 3.09 634,820 158,090 10.8
30/03/2011
3.07
 1,665,750 3.14 3.14 3.03 132,200 201,040 -1.5
29/03/2011
3.14
 2,336,130 3.24 3.27 3.09 38,230 0 0.9
28/03/2011
3.24
 1,338,660 3.24 3.31 3.23 146,930 182,740 -0.9
25/03/2011
3.24
 1,268,240 3.28 3.29 3.21 124,430 32,000 2.2
24/03/2011
3.28
 1,711,250 3.36 3.38 3.28 2,010 223,200 -5.4
23/03/2011
3.36
 1,528,540 3.25 3.36 3.24 77,070 121,900 -1.1
22/03/2011
3.25
 1,946,080 3.40 3.40 3.25 30,950 42,000 -0.3
21/03/2011
3.40
 2,408,570 3.43 3.53 3.40 138,990 102,460 0.9
18/03/2011
3.43
 3,335,320 3.28 3.43 3.25 35,330 205,100 -4.1
17/03/2011
3.28
 1,871,780 3.27 3.40 3.25 70,700 103,900 -0.8
16/03/2011
3.27
 1,832,790 3.24 3.31 3.21 120,020 51,330 1.6
15/03/2011
3.24
 1,974,600 3.25 3.32 3.17 618,750 245,400 8.8
14/03/2011
3.25
 6,846,560 3.23 3.38 3.14 522,280 82,360 10.5
11/03/2011
3.23
 630,750 3.07 3.23 3.23 241,000 249,390 -0.2
10/03/2011
3.07
 1,394,550 2.94 3.07 2.94 5,300 116,000 -2.4
09/03/2011
2.94
 1,866,260 3.03 3.03 2.88 129,420 2,000 2.8
08/03/2011
3.03
 1,701,140 3.09 3.12 3.03 239,950 3,000 5.3
07/03/2011
3.09
 1,688,300 3.06 3.13 3.07 1,100 168,000 -3.8
04/03/2011
3.06
 2,099,190 3.02 3.07 2.99 68,070 320,780 -5.6
03/03/2011
3.02
 3,102,450 3.16 3.16 3.02 169,160 294,130 -2.8
02/03/2011
3.16
 3,613,510 3.32 3.32 3.16 199,920 715,560 -11.8
01/03/2011
3.32
 1,825,830 3.35 3.35 3.28 2,540 117,080 -2.8
28/02/2011
3.35
 2,307,230 3.46 3.49 3.35 227,680 382,200 -3.8
25/02/2011
3.46
 2,197,230 3.36 3.46 3.35 99,430 250,920 -3.8
24/02/2011
3.36
 3,686,110 3.38 3.39 3.21 629,830 38,030 14.3
23/02/2011
3.38
 2,170,820 3.36 3.46 3.33 34,570 382,770 -8.6
22/02/2011
3.36
 5,445,260 3.53 3.53 3.36 183,230 1,649,070 -36.2
21/02/2011
3.53
 1,953,790 3.71 3.71 3.53 94,660 206,700 -2.9
18/02/2011
3.71
 2,369,270 3.86 3.86 3.69 16,600 405,670 -10.6
17/02/2011
3.86
 2,733,260 3.92 3.92 3.79 176,400 130,070 1.3
16/02/2011
3.92
 1,798,060 4.01 4.01 3.92 19,090 468,920 -13.0
15/02/2011
4.01
 1,889,930 4.05 4.05 3.97 82,800 263,010 -5.2
14/02/2011
4.05
 1,050,090 4.09 4.12 4.03 53,040 228,050 -5.2
11/02/2011
4.09
 1,035,260 4.10 4.13 4.05 6,350 235,340 -6.8
10/02/2011
4.10
 1,288,420 4.10 4.17 4.09 281,820 185,900 2.9
09/02/2011
4.10
 1,579,680 4.10 4.28 4.10 18,380 164,920 -4.4
08/02/2011
4.10
 874,590 4.09 4.13 4.09 143,680 66,700 2.3
28/01/2011
4.09
 1,223,550 4.09 4.16 4.08 106,570 39,220 2.0
27/01/2011
4.09
 1,367,640 3.97 4.12 3.98 300,300 70,800 6.7
26/01/2011
3.97
 860,750 3.90 4.01 3.90 23,870 33,400 -0.3
25/01/2011
3.90
 2,339,530 3.95 3.97 3.88 277,450 24,880 7.2
24/01/2011
3.95
 2,419,480 4.06 4.10 3.94 34,350 295,810 -7.6
21/01/2011
4.06
 2,505,790 4.06 4.16 4.05 25,160 103,950 -2.3
20/01/2011
4.06
 1,426,120 4.10 4.16 4.06 8,500 84,180 -2.3
19/01/2011
4.10
 2,121,730 4.10 4.20 4.05 155,090 11,600 4.3
18/01/2011
4.10
 1,614,080 4.17 4.23 4.10 34,030 29,940 0.1
17/01/2011
4.17
 2,570,450 4.16 4.31 4.14 113,530 311,500 -6.1
14/01/2011
4.16
 1,481,200 4.10 4.16 4.08 82,250 50,000 1.0
13/01/2011
4.10
 1,703,400 4.05 4.17 4.03 85,000 13,000 2.2
12/01/2011
4.05
 1,790,810 3.98 4.09 3.98 27,990 133,520 -3.1
11/01/2011
3.98
 3,345,610 4.16 4.16 3.98 116,020 213,070 -2.9
10/01/2011
4.16
 2,135,120 4.27 4.27 4.13 8,380 107,930 -3.0
07/01/2011
4.27
 1,555,480 4.28 4.35 4.27 250,630 3,500 7.7
06/01/2011
4.28
 1,844,330 4.30 4.32 4.23 154,720 1,050 4.8
05/01/2011
4.30
 2,427,920 4.42 4.43 4.30 158,650 23,300 4.3
04/01/2011
4.42
 1,467,250 4.39 4.49 4.41 22,000 7,860 0.5
31/12/2010
4.39
 2,155,610 4.35 4.46 4.35 58,000 78,310 -0.6
30/12/2010
4.35
 1,548,200 4.41 4.45 4.35 68,200 94,600 -0.9
29/12/2010
4.41
 3,569,810 4.46 4.61 4.41 115,700 124,600 -0.3
28/12/2010
4.46
 4,206,640 4.25 4.46 4.27 129,140 138,420 -0.4
27/12/2010
4.25
 1,500,580 4.25 4.31 4.21 194,600 96,700 3.0
24/12/2010
4.25
 2,156,700 4.21 4.35 4.14 148,340 100,060 1.5
23/12/2010
4.21
 3,429,040 4.27 4.32 4.19 147,770 73,760 2.3
22/12/2010
4.27
 4,149,380 4.36 4.50 4.27 537,500 269,820 8.6
21/12/2010
4.36
 5,396,400 4.35 4.50 4.16 432,560 238,670 6.3
20/12/2010
4.35
 4,441,760 4.38 4.57 4.35 35,750 706,110 -21.9
17/12/2010
4.38
 3,855,110 4.17 4.38 4.17 50,520 203,310 -4.8
16/12/2010
4.17
 5,291,770 4.38 4.38 4.17 709,570 51,730 20.2
15/12/2010
4.38
 5,398,520 4.25 4.46 4.27 489,690 351,620 4.5
14/12/2010
4.25
 10,586,400 4.25 4.46 4.13 685,240 276,060 13.1
13/12/2010
4.25
 450,490 4.06 4.25 4.25 203,600 205,770 -0.1
10/12/2010
4.06
 4,610,890 3.87 4.06 3.92 222,390 193,340 0.9
09/12/2010
3.87
 3,707,280 3.69 3.87 3.65 278,780 177,300 2.6
08/12/2010
3.69
 5,362,250 3.88 3.98 3.69 604,020 478,800 3.5
07/12/2010
3.88
 6,080,210 4.01 4.14 3.88 646,870 477,870 4.9
06/12/2010
4.01
 7,155,230 3.83 4.01 3.95 1,186,710 882,150 8.9
03/12/2010
3.83
 1,467,970 3.65 3.83 3.83 46,960 103,550 -1.6
02/12/2010
3.65
 4,262,590 3.49 3.65 3.51 655,240 524,090 3.2
01/12/2010
3.49
 3,318,670 3.39 3.54 3.35 556,560 76,900 12.2
30/11/2010
3.39
 4,017,280 3.24 3.39 3.36 531,100 113,240 10.3
29/11/2010
3.24
 1,483,170 3.09 3.24 3.06 68,910 308,960 -5.6
26/11/2010
3.09
 1,113,070 3.09 3.14 3.06 337,940 582,400 -5.5
25/11/2010
3.09
 1,285,250 3.02 3.14 3.05 29,330 43,200 -0.3
24/11/2010
3.02
 816,190 3.05 3.07 2.99 10,050 50,000 -0.9
23/11/2010
3.05
 842,970 2.99 3.06 3.01 3,700 156,000 -3.4
22/11/2010
2.99
 952,840 3.05 3.05 2.96 247,230 153,050 2.0
19/11/2010
3.05
 884,830 3.10 3.14 3.05 135,290 184,400 -1.1
18/11/2010
3.10
 1,258,500 3.03 3.16 3.07 92,430 179,290 -2.0
17/11/2010
3.03
 1,308,090 3.03 3.10 3.02 465,670 465,410 -0.0
16/11/2010
3.03
 1,571,940 3.13 3.16 3.02 82,550 492,970 -9.1
15/11/2010
3.13
 1,415,140 3.23 3.27 3.13 271,510 302,010 -0.7
12/11/2010
3.23
 2,492,820 3.28 3.28 3.13 60,310 637,410 -13.3
11/11/2010
3.28
 1,018,770 3.31 3.33 3.28 138,600 0 3.3
10/11/2010
3.31
 1,259,580 3.33 3.35 3.29 156,800 198,090 -1.0

Chính sách bảo mật | Điều khoản sử dụng |