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)
09/11/2010
3.33
 1,154,550 3.43 3.43 3.33 614,420 471,320 3.5
08/11/2010
3.43
 2,913,770 3.39 3.51 3.39 509,570 262,740 6.2
05/11/2010
3.39
 1,907,380 3.27 3.42 3.29 715,880 49,270 16.4
04/11/2010
3.27
 483,540 3.23 3.31 3.23 9,500 11,800 -0.1
03/11/2010
3.23
 807,000 3.29 3.31 3.23 19,090 158,780 -3.3
02/11/2010
3.29
 1,489,260 3.36 3.36 3.28 107,710 563,500 -11.0
01/11/2010
3.36
 511,030 3.39 3.40 3.36 7,960 40,910 -0.8
29/10/2010
3.39
 708,690 3.38 3.43 3.38 330,350 340,380 -0.3
28/10/2010
3.38
 438,510 3.39 3.43 3.38 127,410 0 3.2
27/10/2010
3.39
 814,820 3.46 3.47 3.39 167,770 35,300 3.3
26/10/2010
3.46
 1,539,600 3.33 3.50 3.36 107,680 5,280 2.6
25/10/2010
3.33
 671,750 3.32 3.36 3.29 87,370 1,600 2.1
22/10/2010
3.32
 539,430 3.32 3.36 3.31 76,680 66,200 0.2
21/10/2010
3.32
 663,770 3.32 3.43 3.32 57,500 1,000 1.4
20/10/2010
3.32
 1,050,480 3.47 3.47 3.32 20,560 53,530 -0.8
19/10/2010
3.47
 1,013,470 3.51 3.54 3.44 199,340 2,000 5.0
18/10/2010
3.51
 487,790 3.51 3.57 3.51 42,650 4,000 1.0
15/10/2010
3.51
 436,050 3.53 3.57 3.51 22,050 25,860 -0.1
14/10/2010
3.53
 392,660 3.55 3.62 3.53 98,800 20,120 2.1
13/10/2010
3.55
 492,690 3.54 3.57 3.49 39,010 51,500 -0.3
12/10/2010
3.54
 740,090 3.60 3.60 3.53 56,200 2,690 1.4
11/10/2010
3.60
 317,430 3.62 3.64 3.60 210 350 -0.0
08/10/2010
3.62
 532,190 3.65 3.68 3.61 21,020 17,890 0.1
07/10/2010
3.65
 958,280 3.71 3.75 3.64 194,710 1,720 5.2
06/10/2010
3.71
 946,690 3.66 3.73 3.64 58,220 1,860 1.5
05/10/2010
3.66
 1,066,680 3.53 3.66 3.44 45,530 52,880 -0.2
04/10/2010
3.53
 1,078,390 3.65 3.66 3.53 101,160 0 2.6
01/10/2010
3.65
 646,680 3.69 3.72 3.65 68,350 72,290 -0.1
30/09/2010
3.69
 676,740 3.71 3.71 3.68 171,300 1,230 4.6
29/09/2010
3.71
 707,510 3.76 3.77 3.71 27,930 98,960 -1.9
28/09/2010
3.76
 927,160 3.77 3.84 3.76 122,090 236,270 -3.1
27/09/2010
3.77
 631,110 3.79 3.83 3.77 187,570 7,560 5.0
24/09/2010
3.79
 937,770 3.75 3.80 3.75 247,960 220,600 0.8
23/09/2010
3.75
 1,382,200 3.82 3.82 3.69 162,340 30,000 3.6
22/09/2010
3.82
 513,040 3.84 3.87 3.80 22,270 126,100 -2.9
21/09/2010
3.84
 848,090 3.87 3.88 3.83 128,360 64,250 1.8
20/09/2010
3.87
 1,172,540 3.90 4.01 3.87 2,610 63,390 -1.7
17/09/2010
3.90
 1,819,850 3.72 3.90 3.75 39,440 455,300 -11.7
16/09/2010
3.72
 750,560 3.71 3.75 3.69 198,800 137,100 1.7
15/09/2010
3.71
 1,050,770 3.75 3.76 3.68 306,270 85,680 6.0
14/09/2010
3.75
 1,036,940 3.68 3.77 3.68 165,100 157,590 0.2
13/09/2010
3.68
 1,439,520 3.79 3.82 3.65 158,530 165,530 -0.2
10/09/2010
3.79
 2,278,520 3.98 3.99 3.79 41,400 16,500 0.7
09/09/2010
3.98
 1,657,610 3.91 4.03 3.91 104,790 102,120 0.1
08/09/2010
3.91
 1,763,930 4.01 4.01 3.86 67,300 312,280 -7.0
07/09/2010
4.01
 2,180,100 4.10 4.19 3.98 114,290 510,390 -11.8
06/09/2010
4.10
 3,173,240 3.91 4.10 3.95 254,570 491,150 -6.9
01/09/2010
3.91
 1,365,780 3.84 3.91 3.79 47,840 207,940 -4.5
31/08/2010
3.84
 3,351,470 3.66 3.84 3.72 437,710 523,680 -2.5
30/08/2010
3.66
 476,930 3.50 3.66 3.62 4,410 20,640 -0.4
27/08/2010
3.50
 815,760 3.50 3.53 3.42 50,080 10,470 1.0
26/08/2010
3.50
 1,011,870 3.47 3.57 3.43 55,750 36,700 0.5
25/08/2010
3.47
 1,854,670 3.65 3.65 3.47 32,400 196,230 -4.2
24/08/2010
3.65
 1,361,440 3.82 3.82 3.65 132,300 183,700 -1.3
23/08/2010
3.82
 467,300 3.91 3.91 3.82 29,180 15,260 0.4
20/08/2010
3.91
 794,060 3.84 3.91 3.79 25,790 23,200 0.1
19/08/2010
3.84
 723,150 3.91 3.92 3.82 32,520 460 0.9
18/08/2010
3.91
 880,930 4.02 4.02 3.90 69,690 3,150 1.9
17/08/2010
4.02
 1,035,110 4.08 4.09 3.94 179,100 2,020 5.2
16/08/2010
4.08
 1,692,050 3.88 4.08 3.92 213,040 6,490 6.0
13/08/2010
3.88
 1,390,960 3.80 3.88 3.71 316,180 27,500 8.0
12/08/2010
3.80
 1,647,550 3.99 3.99 3.80 122,230 33,970 2.5
11/08/2010
3.99
 953,360 3.99 4.09 3.97 98,300 117,200 -0.6
10/08/2010
3.99
 1,772,750 4.10 4.13 3.92 199,750 321,540 -3.5
09/08/2010
4.10
 1,044,090 4.28 4.28 4.10 9,260 18,000 -0.3
06/08/2010
4.28
 804,400 4.32 4.32 4.28 173,120 57,390 3.6
05/08/2010
4.32
 663,630 4.34 4.39 4.30 36,690 90,960 -1.7
04/08/2010
4.34
 961,920 4.42 4.42 4.32 82,430 60,430 0.7
03/08/2010
4.42
 1,171,240 4.43 4.49 4.42 247,500 273,620 -0.8
02/08/2010
4.43
 695,430 4.50 4.50 4.43 8,020 88,560 -2.6
30/07/2010
4.50
 944,020 4.49 4.57 4.49 19,850 59,800 -1.3
29/07/2010
4.49
 855,290 4.47 4.52 4.46 294,030 49,630 8.0
28/07/2010
4.47
 853,990 4.53 4.53 4.47 70,180 185,610 -3.8
27/07/2010
4.53
 1,180,150 4.52 4.58 4.52 289,300 321,160 -1.1
26/07/2010
4.52
 869,660 4.56 4.56 4.50 19,630 160,520 -4.6
23/07/2010
4.56
 846,250 4.57 4.60 4.54 1,640 185,440 -6.1
22/07/2010
4.57
 754,690 4.60 4.62 4.57 243,670 75,880 5.6
21/07/2010
4.60
 801,660 4.62 4.62 4.57 58,890 3,910 1.8
20/07/2010
4.62
 733,530 4.64 4.67 4.62 54,800 43,570 0.4
19/07/2010
4.64
 859,110 4.72 4.72 4.64 28,110 47,960 -0.7
16/07/2010
4.72
 608,330 4.73 4.75 4.67 84,760 65,800 0.7
15/07/2010
4.73
 704,360 4.82 4.83 4.73 103,800 20,200 2.9
14/07/2010
4.82
 2,281,050 4.76 4.94 4.82 433,470 72,520 12.8
13/07/2010
4.76
 1,586,550 4.54 4.76 4.58 48,850 27,010 0.7
12/07/2010
4.54
 678,150 4.52 4.54 4.49 58,280 18,280 1.3
09/07/2010
4.52
 730,020 4.53 4.56 4.52 60,700 10,970 1.6
08/07/2010
4.53
 596,000 4.52 4.62 4.53 81,640 75,690 0.2
07/07/2010
4.52
 848,810 4.53 4.58 4.52 114,130 30,000 2.8
06/07/2010
4.53
 1,206,470 4.62 4.62 4.53 148,200 11,990 4.5
05/07/2010
4.62
 900,350 4.67 4.67 4.62 117,600 32,760 2.9
02/07/2010
4.67
 1,091,670 4.71 4.75 4.65 74,250 116,020 -1.4
01/07/2010
4.71
 754,280 4.72 4.72 4.68 288,160 39,510 8.5
30/06/2010
4.72
 995,460 4.79 4.79 4.67 248,840 11,380 8.2
29/06/2010
4.79
 1,640,590 4.79 4.83 4.78 584,600 420,190 5.8
28/06/2010
4.79
 937,340 4.80 4.83 4.78 313,820 7,220 10.7
25/06/2010
4.80
 1,275,160 4.90 4.90 4.80 99,450 14,960 3.0
24/06/2010
4.90
 996,260 4.89 4.91 4.89 656,400 94,820 20.0
23/06/2010
4.89
 933,400 4.90 4.91 4.87 115,630 15,430 3.6
22/06/2010
4.90
 1,020,150 4.94 4.94 4.89 172,410 18,430 5.5
21/06/2010
4.94
 625,340 4.91 4.94 4.91 352,120 0 12.7

Chính sách bảo mật | Điều khoản sử dụng |