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)
05/05/2008
4.07
 122,920 4.14 4.14 4.07 15,840 37,610 0
29/04/2008
4.14
 303,110 4.23 4.23 4.14 72,900 30,900 0
28/04/2008
4.23
 589,730 4.31 4.31 4.23 406,500 38,600 0
25/04/2008
4.31
 350,400 4.40 4.40 4.31 207,440 29,300 0
24/04/2008
4.40
 198,800 4.48 4.48 4.40 53,570 19,000 0
23/04/2008
4.48
 119,950 4.57 4.57 4.48 135,470 10,620 0
22/04/2008
4.57
 127,910 4.65 4.65 4.57 3,550 0 0
21/04/2008
4.65
 536,830 4.74 4.74 4.65 357,670 150 0
18/04/2008
4.74
 1,301,760 4.74 4.74 4.65 741,880 194,530 0
17/04/2008
4.74
 1,590,270 4.65 4.74 4.57 557,680 104,000 0
16/04/2008
4.65
 2,050,930 4.74 4.74 4.65 1,696,810 17,410 0
11/04/2008
4.74
 2,669,630 4.82 4.82 4.74 2,366,190 97,900 0
10/04/2008
4.82
 148,340 4.91 4.91 4.82 110,490 0 0
09/04/2008
4.91
 858,950 4.99 4.99 4.91 355,720 36,950 0
08/04/2008
4.99
 3,737,090 5.03 5.12 4.95 892,990 825,910 0
07/04/2008
5.03
 231,290 4.95 5.03 5.03 30,000 100,000 0
04/04/2008
4.95
 25,720 4.91 4.95 4.95 0 300 0
03/04/2008
4.91
 4,910 4.86 4.91 4.91 570 0 0
02/04/2008
4.86
 15,270 4.82 4.86 4.86 5,550 0 0
01/04/2008
4.82
 49,280 4.78 4.82 4.82 14,050 0 0
31/03/2008
4.78
 252,140 4.74 4.78 4.78 40,530 155,450 0
28/03/2008
4.74
 147,950 4.69 4.74 4.74 39,800 100 0
27/03/2008
4.69
 1,019,940 4.65 4.69 4.69 120,570 336,130 0
26/03/2008
4.65
 3,319,430 4.86 4.86 4.65 1,297,990 534,370 0
25/03/2008
4.86
 65,510 5.12 5.12 4.86 12,490 7,950 0
24/03/2008
5.12
 111,180 5.37 5.37 5.12 41,210 14,500 0
21/03/2008
5.37
 158,480 5.62 5.62 5.37 22,920 3,590 0
20/03/2008
5.62
 330,970 5.92 5.92 5.62 23,050 6,000 0
19/03/2008
5.92
 1,843,670 6.22 6.22 5.92 21,270 70,000 0
18/03/2008
6.22
 149,260 6.51 6.51 6.22 37,340 0 0
17/03/2008
6.51
 550,490 6.85 6.85 6.51 129,040 500 0
14/03/2008
6.85
 794,060 7.02 7.02 6.81 67,980 0 0
13/03/2008
7.02
 1,650,160 6.72 7.02 6.77 337,040 5,350 0
12/03/2008
6.72
 1,736,120 6.68 6.81 6.43 342,970 0 0
11/03/2008
6.68
 1,431,780 7.02 7.02 6.68 407,260 48,050 0
10/03/2008
7.02
 2,058,120 7.10 7.44 6.94 334,910 19,280 0
07/03/2008
7.10
 582,360 6.77 7.10 7.10 33,900 57,500 0
06/03/2008
6.77
 1,658,320 6.47 6.77 6.77 306,610 52,200 0
05/03/2008
6.47
 231,320 6.81 6.81 6.47 39,610 0 0
04/03/2008
6.81
 90,380 7.15 7.15 6.81 11,130 0 0
03/03/2008
7.15
 512,360 7.48 7.48 7.15 294,250 14,870 0
29/02/2008
7.48
 1,501,290 7.87 8.08 7.48 256,070 59,460 0
28/02/2008
7.87
 647,860 8.20 8.29 7.87 105,650 17,100 0
27/02/2008
8.20
 1,042,750 8.63 8.71 8.20 110,220 6,500 0
26/02/2008
8.63
 593,620 9.05 9.05 8.63 71,450 0 0
25/02/2008
9.05
 1,591,860 8.71 9.13 8.80 148,270 64,960 0
22/02/2008
8.71
 351,630 9.13 9.13 8.71 14,950 79,600 0
21/02/2008
9.13
 147,010 9.56 9.56 9.13 42,590 0 0
20/02/2008
9.56
 787,480 9.98 10.06 9.56 46,050 0 0
19/02/2008
9.98
 1,220,400 10.49 10.49 9.98 14,080 12,600 0
18/02/2008
10.49
 727,710 10.99 10.99 10.49 19,520 0 0
15/02/2008
10.99
 507,940 11.25 11.25 10.91 2,560 2,200 0
14/02/2008
11.25
 570,470 11.25 11.42 11.25 18,310 920 0
13/02/2008
11.25
 373,870 11.59 11.59 11.25 21,100 52,910 0
12/02/2008
11.59
 352,560 12.09 12.09 11.59 75,940 55,850 0
01/02/2008
12.09
 710,880 11.92 12.09 11.92 139,220 153,450 0
31/01/2008
11.92
 553,580 12.18 12.18 11.67 6,650 1,000 0
30/01/2008
12.18
 694,340 11.67 12.18 11.92 83,960 2,860 0
29/01/2008
11.67
 515,970 11.42 11.67 11.33 96,830 2,000 0
28/01/2008
11.42
 275,720 11.42 11.50 11.33 79,630 4,090 0
25/01/2008
11.42
 376,560 11.25 11.50 11.16 31,210 350 0
24/01/2008
11.25
 608,400 11.25 11.67 11.25 0 0 0
23/01/2008
11.25
 858,030 11.76 11.76 11.25 81,300 118,690 0
22/01/2008
11.76
 710,740 12.26 12.26 11.67 52,780 133,010 0
21/01/2008
12.26
 273,830 12.52 12.52 12.18 7,790 1,030 0
18/01/2008
12.52
 331,960 12.35 12.69 12.09 53,860 700 0
17/01/2008
12.35
 654,660 12.52 12.69 12.18 0 0 0
16/01/2008
12.52
 464,630 11.92 12.52 12.35 16,300 6,520 0
15/01/2008
11.92
 812,350 12.52 12.52 11.92 18,310 140 0
14/01/2008
12.52
 816,760 12.94 12.94 12.52 41,160 770 0
11/01/2008
12.94
 617,640 12.86 13.11 12.94 62,720 8,150 0
10/01/2008
12.86
 712,060 13.36 13.36 12.86 6,800 176,140 0
09/01/2008
13.36
 445,570 13.62 13.62 13.36 2,650 9,400 0
08/01/2008
13.62
 477,290 13.53 13.87 13.62 1,770 2,800 0
07/01/2008
13.53
 485,480 13.95 13.95 13.45 74,380 0 0
04/01/2008
13.95
 402,930 14.04 14.04 13.87 61,930 81,300 0
03/01/2008
14.04
 300,200 14.21 14.21 13.95 28,820 4,310 0
02/01/2008
14.21
 401,040 14.21 14.29 14.04 32,920 121,060 0
28/12/2007
14.21
 412,290 14.12 14.29 14.04 64,830 160,150 0
27/12/2007
14.12
 404,030 14.12 14.21 13.95 245,120 21,500 0
26/12/2007
14.12
 392,540 13.95 14.12 13.87 154,570 6,500 0
25/12/2007
13.95
 259,770 14.38 14.38 13.95 16,530 0 0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007
14.38
 539,320 14.27 14.55 14.38 156,190 40,830 0
21/12/2007
14.26
 857,380 14.21 14.32 14.10 122,030 43,000 0
20/12/2007
14.21
 543,890 14.43 14.55 14.21 9,610 11,250 0
19/12/2007
14.43
 622,850 14.26 14.66 14.32 11,740 145,080 0
18/12/2007
14.26
 502,220 14.26 14.26 14.10 19,510 46,420 0
17/12/2007
14.26
 501,940 14.60 14.66 14.26 15,120 79,000 0
14/12/2007
14.60
 321,990 14.43 14.60 14.43 9,130 14,460 0
13/12/2007
14.43
 315,420 14.66 14.66 14.43 34,530 1,000 0
12/12/2007
14.66
 344,010 14.60 14.88 14.43 2,880 110 0
11/12/2007
14.60
 355,230 14.83 14.83 14.55 8,210 12,710 0
10/12/2007
14.83
 370,430 15.11 15.11 14.83 18,750 24,020 0
07/12/2007
15.11
 323,140 15.00 15.17 14.94 0 0 0
06/12/2007
15.00
 245,500 15.00 15.00 14.88 47,050 4,100 0
05/12/2007
15.00
 626,770 15.22 15.22 14.88 246,690 41,710 0
04/12/2007
15.22
 685,540 15.17 15.39 15.22 102,170 48,000 0
03/12/2007
15.17
 495,000 14.72 15.17 14.83 60,870 3,300 0
30/11/2007
14.72
 436,080 14.49 14.72 14.55 247,990 5,560 0
29/11/2007
14.49
 434,290 14.60 14.66 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |