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)
31/08/2009
5.12
 3,562,210 4.88 5.12 5.02 362,530 23,570 0
28/08/2009
4.88
 2,070,130 4.85 4.92 4.81 215,010 5,820 0
27/08/2009
4.85
 2,091,230 4.92 4.92 4.85 197,970 29,030 0
26/08/2009
4.92
 2,405,460 4.92 4.98 4.88 286,520 2,150 0
25/08/2009
4.92
 2,321,100 4.95 4.98 4.88 205,410 7,780 0
24/08/2009
4.95
 2,392,740 4.85 5.05 4.88 102,610 22,120 0
21/08/2009
4.85
 5,749,920 4.71 4.95 4.85 85,810 65,530 0
20/08/2009
4.71
 1,815,810 4.71 4.78 4.68 322,900 155,820 0
19/08/2009
4.71
 2,372,580 4.61 4.71 4.61 3,500 2,930 0
18/08/2009
4.61
 2,665,770 4.65 4.68 4.58 35,400 144,820 0
17/08/2009
4.65
 1,763,740 4.78 4.81 4.65 18,470 67,050 0
14/08/2009
4.78
 2,273,640 4.71 4.78 4.68 344,000 36,070 0
13/08/2009
4.71
 2,452,320 4.68 4.81 4.71 24,550 176,460 0
12/08/2009
4.68
 3,102,610 4.71 4.81 4.68 69,510 428,680 0
11/08/2009
4.71
 1,895,780 4.75 4.81 4.68 134,950 134,160 0
10/08/2009
4.75
 2,770,500 4.58 4.78 4.61 212,720 237,830 0
07/08/2009
4.58
 2,173,970 4.65 4.68 4.58 48,110 201,300 0
06/08/2009
4.65
 3,076,840 4.71 4.88 4.65 100,910 30,110 0
05/08/2009
4.71
 3,387,700 4.58 4.71 4.51 411,110 49,550 0
04/08/2009
4.58
 4,055,980 4.41 4.61 4.48 893,960 2,530 0
03/08/2009
4.41
 2,308,900 4.41 4.55 4.35 5,050 5,400 0
31/07/2009
4.41
 3,147,470 4.21 4.41 4.28 86,530 19,760 0
30/07/2009
4.21
 2,444,220 4.28 4.31 4.08 194,410 8,400 0
29/07/2009
4.28
 2,562,220 4.31 4.48 4.28 80,420 30,090 0
28/07/2009
4.31
 7,450,550 4.11 4.31 4.28 283,130 306,210 0
27/07/2009
4.11
 1,000,900 3.95 4.11 4.11 0 2,240 0
24/07/2009
3.95
 202,830 3.78 3.95 3.95 0 640 0
23/07/2009
3.78
 1,549,130 3.61 3.78 3.51 52,700 3,800 0
22/07/2009
3.61
 1,331,770 3.68 3.74 3.61 24,380 3,430 0
21/07/2009
3.68
 1,769,340 3.74 3.81 3.68 22,820 45,820 0
20/07/2009
3.74
 1,740,070 3.91 3.91 3.74 125,170 188,600 0
17/07/2009
3.91
 1,717,690 4.01 4.01 3.88 0 0 0
16/07/2009
4.01
 2,149,780 4.01 4.15 4.01 36,180 244,210 0
15/07/2009
4.01
 1,552,320 3.91 4.08 3.95 88,810 26,600 0
14/07/2009
3.91
 1,908,540 4.01 4.05 3.88 7,080 66,620 0
13/07/2009
4.01
 2,333,670 4.21 4.21 4.01 60,280 18,810 0
10/07/2009
4.21
 2,195,900 4.28 4.28 4.08 25,470 75,420 0
09/07/2009
4.28
 1,295,600 4.35 4.38 4.25 55,620 34,450 0
08/07/2009
4.35
 1,304,150 4.31 4.38 4.25 1,880 24,520 0
07/07/2009
4.31
 1,718,470 4.38 4.55 4.31 25,650 10,620 0
06/07/2009
4.38
 1,510,280 4.18 4.38 4.21 261,030 48,640 0
03/07/2009
4.18
 1,666,830 4.21 4.25 4.11 7,650 22,080 0
02/07/2009
4.21
 2,770,800 4.08 4.28 3.95 137,680 22,400 0
01/07/2009
4.08
 1,728,410 4.28 4.28 4.08 9,370 20,500 0
30/06/2009
4.28
 2,066,530 4.48 4.48 4.28 54,730 13,270 0
29/06/2009
4.48
 2,079,250 4.45 4.55 4.41 73,560 213,590 0
26/06/2009
4.45
 2,369,080 4.25 4.45 4.21 400,930 15,000 0
25/06/2009
4.25
 4,960,670 4.15 4.35 4.25 233,460 92,410 0
24/06/2009
4.15
 672,380 3.98 4.15 4.15 41,400 11,870 0
23/06/2009
3.98
 3,485,630 4.18 4.18 3.98 352,070 212,570 0
22/06/2009
4.18
 2,834,730 4.38 4.38 4.18 2,980 177,200 0
19/06/2009
4.38
 3,150,750 4.55 4.58 4.35 21,860 147,650 0
18/06/2009
4.55
 2,435,830 4.61 4.68 4.48 175,160 70,710 0
17/06/2009
4.61
 5,515,150 4.68 4.68 4.45 85,210 253,940 0
16/06/2009
4.68
 255,160 4.92 4.92 4.68 1,660 0 0
15/06/2009
4.92
 3,221,300 5.15 5.18 4.92 41,560 15,270 0
12/06/2009
5.15
 3,474,060 5.28 5.48 5.12 33,690 40,050 0
11/06/2009
5.28
 3,758,910 5.05 5.28 5.08 142,890 178,390 0
10/06/2009
5.05
 3,781,360 5.28 5.28 5.05 51,510 341,800 0
09/06/2009
5.28
 4,209,220 5.05 5.28 5.05 80,800 206,280 0
08/06/2009
5.05
 342,830 4.81 5.05 5.05 19,900 58,140 0
05/06/2009
4.81
 1,072,490 4.61 4.81 4.81 71,270 219,910 0
04/06/2009
4.61
 3,609,570 4.41 4.61 4.55 109,950 36,680 0
03/06/2009
4.41
 5,039,880 4.31 4.48 4.31 315,140 6,690 0
02/06/2009
4.31
 697,730 4.11 4.31 4.31 0 9,880 0
01/06/2009
4.11
 2,434,150 3.95 4.11 3.98 36,900 4,420 0
29/05/2009
3.95
 3,298,390 3.95 4.01 3.81 14,570 110,460 0
28/05/2009
3.95
 4,473,300 4.15 4.15 3.95 10,090 207,990 0
27/05/2009
4.15
 4,792,540 4.11 4.31 4.05 180,330 11,320 0
26/05/2009
4.11
 3,491,900 3.95 4.11 4.01 97,490 50,330 0
25/05/2009
3.95
 494,780 3.78 3.95 3.95 7,800 2,470 0
22/05/2009
3.78
 5,488,610 3.81 3.81 3.64 51,830 139,790 0
21/05/2009
3.81
 6,695,330 4.01 4.11 3.81 85,060 200,170 0
20/05/2009
4.01
 4,018,670 3.85 4.01 3.81 58,050 91,460 0
19/05/2009
3.85
 224,460 3.68 3.85 3.85 0 50,180 0
18/05/2009
3.68
 3,568,380 3.51 3.68 3.54 41,290 513,150 0
15/05/2009
3.51
 2,862,500 3.34 3.51 3.41 20,000 63,200 0
14/05/2009
3.34
 4,788,580 3.31 3.34 3.15 229,330 218,160 0
13/05/2009
3.31
 4,218,320 3.44 3.51 3.31 590,860 216,430 0
12/05/2009
3.44
 4,436,600 3.28 3.44 3.22 51,770 336,520 0
11/05/2009
3.28
 4,041,470 3.16 3.32 3.16 407,520 277,200 0
08/05/2009
3.16
 5,066,950 3.02 3.16 3.11 0 0 0
07/05/2009
3.02
 988,120 2.88 3.02 3.02 0 342,760 0
06/05/2009
2.88
 5,863,480 2.80 2.93 2.83 388,440 32,600 0
05/05/2009
2.80
 111,890 2.67 2.80 2.80 0 3,250 0
04/05/2009
2.67
 72,940 2.54 2.67 2.67 0 30,000 0
29/04/2009
2.54
 2,411,830 2.42 2.54 2.51 54,050 4,260 0
28/04/2009
2.42
 2,318,920 2.31 2.42 2.35 95,070 14,570 0
27/04/2009
2.31
 1,734,170 2.31 2.40 2.25 182,850 108,440 0
24/04/2009
2.31
 1,391,560 2.43 2.43 2.31 80,220 25,450 0
23/04/2009
2.43
 2,461,380 2.54 2.60 2.43 59,220 103,850 0
22/04/2009
2.54
 6,601,690 2.67 2.67 2.54 422,380 1,040,190 0
21/04/2009
2.67
 97,410 2.81 2.81 2.67 110 0 0
20/04/2009
2.81
 64,330 2.96 2.96 2.81 14,110 0 0
17/04/2009
2.96
 4,618,200 3.11 3.14 2.96 192,300 133,080 0
16/04/2009
3.11
 1,613,790 2.96 3.11 3.08 114,280 123,040 0
15/04/2009
2.96
 4,595,350 2.82 2.96 2.89 437,500 113,580 0
14/04/2009
2.82
 551,650 2.69 2.82 2.82 0 19,690 0
13/04/2009
2.69
 42,650 2.56 2.69 2.69 0 1,940 0
10/04/2009
2.56
 210,640 2.44 2.56 2.56 1,300 57,270 0

Chính sách bảo mật | Điều khoản sử dụng |