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)
11/11/2008
2.40
 312,240 2.52 2.52 2.40 9,220 0 0
10/11/2008
2.52
 1,059,550 2.46 2.58 2.46 19,900 18,460 0
07/11/2008
2.46
 1,901,100 2.48 2.59 2.39 424,840 11,700 0
06/11/2008
2.48
 1,123,050 2.37 2.48 2.43 103,380 9,500 0
05/11/2008
2.37
 12,640 2.26 2.37 2.37 0 1,000 0
04/11/2008
2.26
 104,450 2.15 2.26 2.26 700 2,560 0
03/11/2008
2.15
 1,106,570 2.06 2.15 2.12 292,970 12,000 0
31/10/2008
2.06
 562,020 1.96 2.06 2.04 194,110 10,790 0
30/10/2008
1.96
 1,082,900 1.87 1.96 1.78 54,740 10,590 0
29/10/2008
1.87
 1,245,200 1.78 1.87 1.78 57,470 36,270 0
28/10/2008
1.78
 513,010 1.87 1.87 1.78 14,510 70,030 0
27/10/2008
1.87
 276,240 1.97 1.97 1.87 10,620 39,800 0
24/10/2008
1.97
 311,960 2.08 2.08 1.97 26,080 41,870 0
23/10/2008
2.08
 409,510 2.18 2.18 2.08 13,260 20,010 0
22/10/2008
2.18
 907,110 2.26 2.26 2.15 263,550 3,700 0
21/10/2008
2.26
 1,193,010 2.25 2.26 2.14 12,480 56,840 0
20/10/2008
2.25
 386,610 2.37 2.37 2.25 12,140 104,120 0
17/10/2008
2.37
 821,340 2.49 2.49 2.37 24,790 85,250 0
16/10/2008
2.49
 294,120 2.62 2.62 2.49 12,500 53,820 0
15/10/2008
2.62
 1,663,810 2.64 2.65 2.51 144,580 509,560 0
14/10/2008
2.64
 162,700 2.51 2.64 2.64 0 127,360 0
13/10/2008
2.51
 443,180 2.64 2.64 2.51 34,670 32,880 0
10/10/2008
2.64
 66,590 2.78 2.78 2.64 11,340 0 0
09/10/2008
2.78
 1,417,970 2.92 2.92 2.78 2,110 510,040 0
08/10/2008
2.92
 85,330 3.07 3.07 2.92 3,660 10,000 0
07/10/2008
3.07
 61,030 3.23 3.23 3.07 12,360 0 0
06/10/2008
3.23
 604,030 3.39 3.39 3.23 215,270 6,300 0
03/10/2008
3.39
 442,340 3.46 3.46 3.36 29,730 26,900 0
02/10/2008
3.46
 776,790 3.39 3.56 3.39 13,610 139,250 0
01/10/2008
3.39
 1,097,390 3.49 3.52 3.33 153,060 111,830 0
30/09/2008
3.49
 21,340 3.65 3.65 3.49 3,700 1,720 0
29/09/2008
3.65
 1,119,960 3.68 3.75 3.52 491,090 201,160 0
26/09/2008
3.68
 1,107,240 3.52 3.68 3.52 378,130 6,480 0
25/09/2008
3.52
 637,140 3.36 3.52 3.36 77,360 2,520 0
24/09/2008
3.36
 760,740 3.49 3.56 3.33 127,890 2,500 0
23/09/2008
3.49
 1,822,110 3.65 3.75 3.49 294,410 1,940 0
22/09/2008
3.65
 188,990 3.49 3.65 3.65 15,000 6,710 0
19/09/2008
3.49
 1,674,820 3.33 3.49 3.39 300,070 68,520 0
18/09/2008
3.33
 57,390 3.49 3.49 3.33 16,390 0 0
17/09/2008
3.49
 115,110 3.65 3.65 3.49 7,620 0 0
16/09/2008
3.65
 224,190 3.81 3.81 3.65 44,070 70,000 0
15/09/2008
3.81
 2,356,350 3.91 4.11 3.72 53,710 253,170 0
12/09/2008
3.91
 124,340 4.11 4.11 3.91 28,890 0 0
11/09/2008
4.11
 372,680 4.30 4.30 4.11 63,750 81,480 0
10/09/2008
4.30
 1,482,740 4.53 4.59 4.30 79,580 131,080 0
09/09/2008
4.53
 1,848,640 4.75 4.85 4.53 36,090 126,020 0
08/09/2008
4.75
 2,503,800 4.98 5.11 4.75 183,460 78,090 0
05/09/2008
4.98
 299,690 4.75 4.98 4.98 8,140 10,870 0
04/09/2008
4.75
 85,270 4.53 4.75 4.75 19,900 300 0
03/09/2008
4.53
 118,970 4.33 4.53 4.53 0 23,350 0
29/08/2008
4.33
 3,092,500 4.14 4.33 4.17 304,560 872,220 0
28/08/2008
4.14
 2,191,640 3.94 4.14 3.94 249,920 28,410 0
27/08/2008
3.94
 38,800 3.78 3.94 3.94 -96,000 11,660 0
26/08/2008
3.78
 48,230 3.62 3.78 3.78 0 27,610 0
25/08/2008
3.62
 29,930 3.46 3.62 3.62 3,220 2,250 0
22/08/2008
3.46
 208,510 3.30 3.46 3.46 0 68,100 0
21/08/2008
3.30
 350,880 3.15 3.30 3.30 5,910 6,800 0
20/08/2008
3.15
 2,158,820 3.00 3.15 2.99 109,580 45,560 0
19/08/2008
3.00
 1,828,660 2.86 3.00 2.86 108,120 660,000 0
18/08/2008
2.86
 80,650 2.72 2.86 2.86 5,000 300 0
15/08/2008
2.72
 35,340 2.64 2.72 2.72 300 0 0
14/08/2008
2.64
 851,450 2.57 2.64 2.64 86,880 800,000 0
13/08/2008
2.57
 130,730 2.50 2.57 2.57 0 1,000 0
12/08/2008
2.50
 60,780 2.43 2.50 2.50 0 1,000 0
11/08/2008
2.43
 15,640 2.37 2.43 2.43 0 130 0
08/08/2008
2.37
 600,650 2.30 2.37 2.30 0 6,700 0
07/08/2008
2.30
 1,385,360 2.36 2.42 2.30 0 195,370 0
06/08/2008
2.36
 61,390 2.43 2.43 2.36 0 0 0
05/08/2008
2.43
 79,900 2.50 2.50 2.43 73,840 0 0
04/08/2008
2.50
 67,500 2.57 2.57 2.50 53,130 0 0
01/08/2008
2.57
 12,590 2.65 2.65 2.57 0 0 0
31/07/2008
2.65
 89,120 2.73 2.73 2.65 0 0 0
30/07/2008
2.73
 610,680 2.81 2.81 2.73 18,970 13,610 0
29/07/2008
2.81
 1,978,850 2.73 2.81 2.73 0 113,360 0
28/07/2008
2.73
 280,160 2.82 2.82 2.73 26,830 0 0
25/07/2008
2.82
 1,220,020 2.90 2.90 2.82 1,140,370 0 0
24/07/2008
2.90
 588,200 2.99 2.99 2.90 11,100 18,970 0
23/07/2008
2.99
 8,920 3.08 3.08 2.99 1,500 0 0
22/07/2008
3.08
 30,240 3.17 3.17 3.08 4,310 0 0
21/07/2008
3.17
 7,000,970 3.08 3.17 2.99 7,009,330 1,170,450 0
18/07/2008
3.08
 131,740 2.99 3.08 3.08 56,880 11,100 0
17/07/2008
2.99
 15,760 2.91 2.99 2.99 3,750 1,500 0
16/07/2008
2.91
 81,890 2.83 2.91 2.91 23,810 4,040 0
15/07/2008
2.83
 9,710 2.75 2.83 2.83 3,530 500 0
14/07/2008
2.75
 10,110 2.67 2.75 2.75 0 0 0
11/07/2008
2.67
 6,160 2.59 2.67 2.67 0 200 0
10/07/2008
2.59
 4,310 2.52 2.59 2.59 0 0 0
09/07/2008
2.52
 14,800 2.45 2.52 2.52 0 100 0
08/07/2008
2.45
 210,950 2.38 2.45 2.45 1,561,420 1,800 0
07/07/2008
2.38
 2,064,710 2.31 2.38 2.38 1,570,680 92,680 0
04/07/2008
2.31
 22,020 2.25 2.31 2.31 41,430 300 0
03/07/2008
2.25
 6,660 2.19 2.25 2.25 752,610 0 0
02/07/2008
2.19
 36,820 2.13 2.19 2.19 30,000 0 0
01/07/2008
2.13
 37,420 2.07 2.13 2.13 7,890 5,000 0
30/06/2008
2.07
 24,240 2.01 2.07 2.07 0 300 0
27/06/2008
2.01
 38,360 1.95 2.01 2.01 0 0 0
26/06/2008
1.95
 197,520 1.90 1.95 1.95 0 150 0
25/06/2008
1.90
 38,000 1.85 1.90 1.90 0 0 0
24/06/2008
1.85
 242,020 1.80 1.85 1.85 138,580 0 0
23/06/2008
1.80
 770,320 1.75 1.80 1.77 192,460 6,700 0

Chính sách bảo mật | Điều khoản sử dụng |