CTCP Chứng khoán SSI (ssi)

28.10
-0.95
(-3.27%)
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
(2025-11-12) 		-6.45 -18.17% 574,209,300 -20,123,000 -628.4
28.10
35.55
28.10
2 tháng
(2025-10-13) 		-12.30 -29.75% 1,515,827,600 -90,125,700 -3,225.1
28.10
41.45
28.10
3 tháng
(2025-09-15) 		-12.10 -29.41% 2,198,679,400 -150,726,300 -5,638.1
28.10
41.45
28.10
6 tháng
(2025-06-16) 		5.79 24.91% 5,408,927,700 -73,700,653 -5,550.4
23.01
41.45
28.10
12 tháng
(2024-12-17) 		3.70 14.58% 7,903,820,200 -186,437,921 -7,943.2
20.09
41.45
28.10
24 tháng
(2023-12-25) 		4.27 17.23% 11,841,591,300 -248,943,390 -9,536.6
20.09
41.45
28.10
36 tháng
(2022-12-28) 		15.76 118.52% 16,966,480,600 -216,031,459 -9,010.4
12.89
41.45
28.10
60 tháng
(2021-01-07) 		13.75 89.87% 24,571,621,280 -228,758,086 -11,803.9
10.18
41.45
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2009
7.49
 2,120,680 7.16 7.49 7.30 40,830 16,180 0
30/11/2009
7.16
 1,773,450 6.84 7.16 6.84 440,390 56,430 0
27/11/2009
6.84
 3,611,050 6.98 7.30 6.66 124,070 209,650 0
26/11/2009
6.98
 1,349,020 7.35 7.35 6.98 57,310 79,680 0
25/11/2009
7.35
 3,555,640 7.72 7.72 7.35 53,610 1,500 0
24/11/2009
7.72
 2,208,210 7.85 7.90 7.67 25,570 108,250 0
23/11/2009
7.85
 2,229,510 8.13 8.17 7.81 60 2,000 0
20/11/2009
8.13
 2,731,850 8.22 8.45 8.13 90,140 14,300 0
19/11/2009
8.22
 4,239,010 7.85 8.22 7.85 50,600 32,080 0
18/11/2009
7.85
 1,421,060 7.81 7.85 7.72 41,430 22,110 0
17/11/2009
7.81
 1,461,180 7.76 7.85 7.67 35,710 44,930 0
16/11/2009
7.76
 1,538,910 7.90 7.99 7.76 32,460 21,000 0
13/11/2009
7.90
 2,128,880 7.85 7.95 7.67 81,130 149,080 0
12/11/2009
7.85
 1,998,550 7.76 7.99 7.72 42,340 104,100 0
11/11/2009
7.76
 2,599,030 7.58 7.76 7.49 148,910 636,200 0
10/11/2009
7.58
 3,004,830 7.76 7.85 7.39 64,740 35,670 0
09/11/2009
7.76
 2,237,430 8.13 8.13 7.76 123,720 10,130 0
06/11/2009
8.13
 2,546,170 8.22 8.50 8.13 112,050 0 0
05/11/2009
8.22
 2,538,160 7.95 8.27 7.95 30,240 11,630 0
04/11/2009
7.95
 2,750,350 7.99 8.17 7.81 31,940 220,870 0
03/11/2009
7.99
 5,374,080 8.40 8.40 7.99 62,760 359,440 0
02/11/2009
8.40
 1,983,330 8.82 8.82 8.40 9,070 636,050 0
30/10/2009
8.82
 3,067,290 8.63 9.00 8.73 80,760 167,450 0
29/10/2009
8.63
 4,413,300 9.00 9.00 8.59 47,610 396,170 0
28/10/2009
9.00
 3,509,980 9.00 9.19 8.91 42,630 251,780 0
27/10/2009
9.00
 4,109,020 9.19 9.19 8.77 34,790 493,950 0
26/10/2009
9.19
 4,410,480 9.37 9.83 9.14 39,330 160,570 0
23/10/2009
9.37
 6,224,240 9.83 10.10 9.37 157,380 82,090 0
22/10/2009
9.83
 5,979,170 9.37 9.83 9.64 12,870 81,130 0
21/10/2009
9.37
 898,690 8.96 9.37 9.37 0 20,200 0
20/10/2009
8.96
 4,800,960 8.54 8.96 8.68 101,700 221,810 0
19/10/2009
8.54
 6,242,660 8.31 8.68 8.31 160,400 138,100 0
16/10/2009
8.31
 8,153,710 7.95 8.31 7.90 139,840 140,840 0
15/10/2009
7.95
 6,087,730 7.58 7.95 7.72 644,200 306,990 0
14/10/2009
7.58
 3,333,140 7.35 7.58 7.30 123,610 110 0
13/10/2009
7.35
 1,667,280 7.53 7.53 7.35 123,700 24,790 0
12/10/2009
7.53
 2,197,220 7.35 7.58 7.44 62,030 6,020 0
09/10/2009
7.35
 1,950,740 7.21 7.39 7.26 54,640 10,000 0
08/10/2009
7.21
 1,635,620 7.21 7.30 7.12 8,500 4,400 0
07/10/2009
7.21
 1,789,730 6.98 7.26 7.07 47,870 1,530 0
06/10/2009
6.98
 2,037,520 7.07 7.16 6.98 90,810 28,810 0
05/10/2009
7.07
 2,056,100 7.21 7.26 7.03 82,200 118,740 0
02/10/2009
7.21
 4,210,640 7.44 7.44 7.07 142,400 275,310 0
01/10/2009
7.44
 2,723,520 7.62 7.62 7.44 115,850 102,300 0
30/09/2009
7.62
 2,890,280 7.81 7.85 7.62 276,000 157,730 0
29/09/2009
7.81
 5,021,160 7.81 8.17 7.81 72,520 54,170 0
28/09/2009
7.81
 1,479,340 7.44 7.81 7.81 100 9,700 0
25/09/2009
7.44
 2,386,120 7.35 7.44 7.30 30,000 19,250 0
24/09/2009
7.35
 2,765,150 7.53 7.62 7.35 2,030 363,480 0
23/09/2009
7.53
 3,881,770 7.39 7.76 7.53 41,430 67,760 0
22/09/2009
7.39
 4,109,510 7.21 7.53 7.12 64,770 188,500 0
21/09/2009
7.21
 2,587,070 7.30 7.35 7.21 470,250 101,400 0
18/09/2009
7.30
 2,771,160 7.26 7.30 7.12 317,260 351,500 0
17/09/2009
7.26
 3,127,590 7.39 7.39 7.12 73,060 125,270 0
16/09/2009
7.39
 3,002,330 7.39 7.62 7.39 68,900 223,750 0
15/09/2009
7.39
 4,756,020 7.07 7.39 7.21 7,800 63,990 0
14/09/2009
7.07
 2,928,530 6.93 7.26 6.93 177,250 89,730 0
11/09/2009
6.93
 2,418,790 6.89 7.03 6.89 386,450 23,710 0
10/09/2009
6.89
 2,786,150 6.89 6.98 6.80 146,500 7,960 0
09/09/2009
6.89
 2,717,670 6.89 7.07 6.89 223,330 5,000 0
08/09/2009
6.89
 1,902,250 6.71 6.89 6.71 118,800 14,220 0
07/09/2009
6.71
 3,224,080 6.80 6.84 6.57 43,620 436,490 0
04/09/2009
6.80
 3,449,630 7.03 7.12 6.71 225,050 52,640 0
03/09/2009
7.03
 2,369,050 7.12 7.16 6.98 205,600 8,240 0
02/09/2009
7.12
 0 7.12 7.12 7.12 0 0 0
01/09/2009
7.12
 3,465,800 7.03 7.26 6.93 297,400 28,300 0
31/08/2009
7.03
 3,562,210 6.71 7.03 6.89 362,530 23,570 0
28/08/2009
6.71
 2,070,130 6.66 6.75 6.61 215,010 5,820 0
27/08/2009
6.66
 2,091,230 6.75 6.75 6.66 197,970 29,030 0
26/08/2009
6.75
 2,405,460 6.75 6.84 6.71 286,520 2,150 0
25/08/2009
6.75
 2,321,100 6.80 6.84 6.71 205,410 7,780 0
24/08/2009
6.80
 2,392,740 6.66 6.93 6.71 102,610 22,120 0
21/08/2009
6.66
 5,749,920 6.48 6.80 6.66 85,810 65,530 0
20/08/2009
6.48
 1,815,810 6.48 6.57 6.43 322,900 155,820 0
19/08/2009
6.48
 2,372,580 6.34 6.48 6.34 3,500 2,930 0
18/08/2009
6.34
 2,665,770 6.38 6.43 6.29 35,400 144,820 0
17/08/2009
6.38
 1,763,740 6.57 6.61 6.38 18,470 67,050 0
14/08/2009
6.57
 2,273,640 6.48 6.57 6.43 344,000 36,070 0
13/08/2009
6.48
 2,452,320 6.43 6.61 6.48 24,550 176,460 0
12/08/2009
6.43
 3,102,610 6.48 6.61 6.43 69,510 428,680 0
11/08/2009
6.48
 1,895,780 6.52 6.61 6.43 134,950 134,160 0
10/08/2009
6.52
 2,770,500 6.29 6.57 6.34 212,720 237,830 0
07/08/2009
6.29
 2,173,970 6.38 6.43 6.29 48,110 201,300 0
06/08/2009
6.38
 3,076,840 6.48 6.71 6.38 100,910 30,110 0
05/08/2009
6.48
 3,387,700 6.29 6.48 6.20 411,110 49,550 0
04/08/2009
6.29
 4,055,980 6.06 6.34 6.15 893,960 2,530 0
03/08/2009
6.06
 2,308,900 6.06 6.25 5.97 5,050 5,400 0
31/07/2009
6.06
 3,147,470 5.79 6.06 5.88 86,530 19,760 0
30/07/2009
5.79
 2,444,220 5.88 5.92 5.60 194,410 8,400 0
29/07/2009
5.88
 2,562,220 5.92 6.15 5.88 80,420 30,090 0
28/07/2009
5.92
 7,450,550 5.65 5.92 5.88 283,130 306,210 0
27/07/2009
5.65
 1,000,900 5.42 5.65 5.65 0 2,240 0
24/07/2009
5.42
 202,830 5.19 5.42 5.42 0 640 0
23/07/2009
5.19
 1,549,130 4.96 5.19 4.82 52,700 3,800 0
22/07/2009
4.96
 1,331,770 5.05 5.14 4.96 24,380 3,430 0
21/07/2009
5.05
 1,769,340 5.14 5.24 5.05 22,820 45,820 0
20/07/2009
5.14
 1,740,070 5.37 5.37 5.14 125,170 188,600 0
17/07/2009
5.37
 1,717,690 5.51 5.51 5.33 0 0 0
16/07/2009
5.51
 2,149,780 5.51 5.69 5.51 36,180 244,210 0
15/07/2009
5.51
 1,552,320 5.37 5.60 5.42 88,810 26,600 0

Chính sách bảo mật | Điều khoản sử dụng |