CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-05) 		-2.10 -6.02% 593,683,300 -13,920,300 -470.7
32
35.55
32.25
2 tháng
(2025-10-06) 		-7.45 -18.51% 1,592,410,800 -84,354,200 -3,138.3
32
41.45
32.25
3 tháng
(2025-09-08) 		-6.40 -16.33% 2,352,895,900 -146,222,600 -5,604.0
32
41.45
32.25
6 tháng
(2025-06-09) 		10.03 44.05% 5,366,182,900 -57,900,553 -5,083.2
22.57
41.45
32.25
12 tháng
(2024-12-10) 		7.20 28.14% 7,833,067,000 -169,414,991 -7,439.6
20.09
41.45
32.25
24 tháng
(2023-12-18) 		8.67 35.92% 11,773,968,600 -240,683,590 -9,294.6
20.09
41.45
32.25
36 tháng
(2022-12-21) 		18.66 132.03% 16,917,095,600 -198,167,535 -8,515.0
12.49
41.45
32.25
60 tháng
(2020-12-31) 		18.08 122.79% 24,466,258,400 -216,400,276 -11,434.3
10.18
41.45
32.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
14.81
 14,644,800 14.92 15.01 14.57 168,800 1,017,200 -28.1
17/02/2021
14.92
 11,244,000 14.12 14.94 14.32 880,000 501,000 12.8
09/02/2021
14.12
 15,890,800 13.61 14.19 13.17 406,200 1,962,100 -47.8
08/02/2021
13.61
 21,430,000 14.01 14.57 13.17 83,500 1,745,900 -51.9
05/02/2021
14.01
 12,415,200 13.21 14.01 13.23 342,900 173,300 5.3
04/02/2021
13.21
 12,070,400 13.21 13.61 12.99 230,700 1,011,600 -23.3
03/02/2021
13.21
 14,370,500 12.36 13.21 12.45 113,200 945,600 -24.1
02/02/2021
12.36
 11,603,300 11.92 12.45 11.43 909,100 1,238,300 -8.9
01/02/2021
11.92
 15,664,500 12.81 13.12 11.92 644,800 414,400 6.6
29/01/2021
12.81
 14,006,900 12.34 13.19 11.56 1,958,400 590,600 38.8
28/01/2021
12.34
 18,067,700 13.25 13.25 12.34 1,363,700 475,600 24.8
27/01/2021
13.25
 14,058,600 14.23 14.23 13.25 1,134,100 669,200 14.5
26/01/2021
14.23
 10,631,800 14.99 14.99 14.05 99,400 892,700 -25.8
25/01/2021
14.99
 12,151,400 15.01 15.37 14.63 494,700 187,300 10.2
22/01/2021
15.01
 11,501,200 15.37 15.43 14.86 932,400 1,479,400 -18.5
21/01/2021
15.37
 13,084,500 14.81 15.57 14.68 603,000 619,000 -0.4
20/01/2021
14.81
 14,483,300 15.03 15.34 14.03 1,714,600 1,989,300 -9.6
19/01/2021
15.03
 19,694,000 16.15 16.17 15.03 3,489,880 3,312,480 6.9
18/01/2021
16.15
 11,612,500 16.43 16.43 16.03 1,730,000 3,882,700 -78.7
15/01/2021
16.43
 14,649,600 15.72 16.57 15.77 2,247,700 1,227,900 37.2
14/01/2021
15.72
 22,844,000 14.90 15.92 14.68 937,700 984,400 -1.9
13/01/2021
14.90
 9,755,200 15.17 15.34 14.86 142,300 2,382,900 -75.7
12/01/2021
15.17
 16,390,400 14.92 15.34 14.46 417,500 775,400 -11.7
11/01/2021
14.92
 13,473,300 15.19 15.21 14.70 257,500 698,600 -14.9
08/01/2021
15.19
 1,140,110 15.30 15.52 14.92 106,500 2,288,500 -74.5
07/01/2021
15.30
 1,378,370 15.12 15.39 14.92 347,700 2,238,000 -64.0
06/01/2021
15.12
 1,037,000 15.01 15.54 14.68 171,900 648,600 -16.3
05/01/2021
15.01
 8,624,800 15.03 15.17 14.72 144,100 524,000 -12.8
04/01/2021
15.03
 9,011,500 14.72 15.39 15.03 197,300 1,014,000 -28.0
31/12/2020
14.72
 9,645,420 14.01 14.88 13.99 268,350 151,740 3.8
30/12/2020
14.01
 10,530,310 14.10 14.21 13.79 445,500 161,220 9.2
29/12/2020
14.10
 11,912,020 14.23 14.30 13.83 449,750 2,807,930 -74.7
28/12/2020
14.23
 12,578,470 13.48 14.34 13.83 773,380 1,027,070 -8.0
25/12/2020
13.48
 16,010,740 12.61 13.48 12.30 836,510 240,810 17.7
24/12/2020
12.61
 15,882,040 12.81 12.81 11.92 594,790 1,571,520 -27.2
23/12/2020
12.81
 13,975,960 13.17 13.17 12.68 896,980 1,190,750 -8.5
22/12/2020
13.17
 12,607,350 12.74 13.32 12.65 522,480 1,282,020 -22.1
21/12/2020
12.74
 14,052,330 11.92 12.74 12.10 950,950 1,408,290 -12.9
18/12/2020
11.92
 14,808,270 11.14 11.92 11.19 996,540 1,981,880 -26.9
17/12/2020
11.14
 13,209,050 11.14 11.39 10.94 393,730 2,467,850 -51.9
16/12/2020
11.14
 14,443,400 11.34 11.48 11.12 156,550 1,701,660 -39.4
15/12/2020
11.34
 15,342,550 11.19 11.61 11.03 547,190 3,853,110 -84.1
14/12/2020
11.19
 11,829,490 10.47 11.19 10.67 941,320 1,245,590 -7.7
11/12/2020
10.47
 9,023,250 10.14 10.47 10.03 473,220 868,600 -9.1
10/12/2020
10.14
 9,858,070 10.10 10.34 9.96 894,400 599,440 6.8
09/12/2020
10.10
 13,762,100 9.74 10.32 9.87 461,780 957,630 -11.3
08/12/2020
9.74
 11,532,900 9.14 9.76 9.18 926,950 731,970 4.2
07/12/2020
9.14
 7,082,510 8.92 9.16 9.01 798,890 906,890 -2.2
04/12/2020
8.92
 6,343,360 8.98 9.03 8.90 130,520 670,500 -10.9
03/12/2020
8.98
 8,053,380 8.76 9.07 8.81 588,010 777,430 -3.8
02/12/2020
8.76
 7,098,230 8.63 8.83 8.61 1,091,110 421,160 13.2
01/12/2020
8.63
 8,794,040 8.56 8.63 8.36 600,850 276,670 6.3
30/11/2020
8.56
 6,728,330 8.61 8.72 8.54 364,900 354,900 0.2
27/11/2020
8.61
 4,608,770 8.52 8.63 8.52 514,120 62,970 8.7
26/11/2020
8.52
 5,344,370 8.54 8.58 8.38 220,990 372,370 -2.9
25/11/2020
8.54
 8,630,730 8.43 8.58 8.43 536,240 477,220 1.1
24/11/2020
8.43
 10,946,270 8.32 8.50 8.27 309,070 246,890 1.2
23/11/2020
8.32
 9,362,300 8.09 8.34 8.03 308,090 608,220 -5.6
20/11/2020
8.09
 6,053,890 8.21 8.23 8.05 230,680 200,160 0.5
19/11/2020
8.21
 5,201,760 8.18 8.27 8.14 622,860 471,350 2.8
18/11/2020
8.18
 7,510,860 8.12 8.27 8.09 141,370 295,450 -2.8
17/11/2020
8.12
 8,582,800 7.87 8.12 7.85 180,880 638,710 -8.2
16/11/2020
7.87
 6,268,580 7.92 8.05 7.87 192,330 172,690 0.4
13/11/2020
7.92
 4,197,980 7.78 7.92 7.76 231,350 1,122,700 -15.7
12/11/2020
7.78
 3,643,040 7.78 7.87 7.76 207,010 1,589,650 -24.2
11/11/2020
7.78
 4,848,370 7.87 7.96 7.78 499,200 2,676,640 -38.4
10/11/2020
7.87
 8,816,320 7.78 8.03 7.83 261,400 2,452,540 -39.1
09/11/2020
7.78
 3,963,600 7.63 7.83 7.67 252,660 1,376,190 -19.7
06/11/2020
7.63
 1,527,160 7.67 7.72 7.58 7,150 119,870 -1.9
05/11/2020
7.67
 2,486,250 7.78 7.81 7.67 217,050 353,430 -2.4
04/11/2020
7.78
 4,575,940 7.72 7.81 7.67 598,960 1,639,240 -18.2
03/11/2020
7.72
 3,118,820 7.63 7.74 7.65 266,250 212,780 0.9
02/11/2020
7.63
 1,678,320 7.61 7.63 7.52 190,860 94,190 1.7
30/10/2020
7.61
 3,028,990 7.61 7.63 7.43 922,930 556,130 6.3
29/10/2020
7.61
 4,799,470 7.43 7.61 7.32 1,364,000 144,170 20.6
28/10/2020
7.43
 5,918,990 7.65 7.67 7.34 35,640 421,850 -6.6
27/10/2020
7.65
 5,449,930 7.83 7.85 7.65 4,285,408 4,984,238 -12.2
26/10/2020
7.83
 4,731,880 7.96 8.05 7.83 96,410 698,750 -10.7
23/10/2020
7.96
 4,370,330 8.01 8.07 7.87 7,025,574 7,991,064 -17.2
22/10/2020
8.01
 6,686,080 7.87 8.01 7.74 444,520 702,500 -4.5
21/10/2020
7.87
 7,065,620 8.09 8.14 7.87 273,330 1,043,350 -13.9
20/10/2020
8.09
 4,191,320 8.16 8.16 7.96 355,260 363,150 -0.1
19/10/2020
8.16
 9,462,400 8.07 8.32 8.07 697,300 441,810 4.8
16/10/2020
8.07
 4,444,100 8.07 8.14 7.98 134,780 387,630 -4.6
15/10/2020
8.07
 4,732,880 8.05 8.16 8.03 1,913,681 1,807,711 2.0
14/10/2020
8.05
 5,379,490 7.81 8.05 7.76 385,840 96,640 5.2
13/10/2020
7.81
 4,374,250 7.94 7.98 7.81 99,460 267,670 -3.0
12/10/2020
7.94
 4,849,320 8.01 8.09 7.89 912,480 149,750 13.8
09/10/2020
8.01
 3,870,610 7.94 8.12 7.94 217,970 71,980 2.6
08/10/2020
7.94
 4,663,470 7.94 8.03 7.83 664,380 177,770 8.7
07/10/2020
7.94
 5,770,720 8.07 8.07 7.92 572,720 232,460 6.1
06/10/2020
8.07
 5,228,170 8.12 8.16 7.98 220,510 195,290 0.4
05/10/2020
8.12
 6,672,820 7.89 8.14 7.92 710,720 333,820 6.8
02/10/2020
7.89
 10,961,430 7.92 8.03 7.56 1,544,550 392,730 20.6
01/10/2020
7.92
 10,321,030 7.54 8.01 7.56 716,370 303,370 7.2
30/09/2020
7.54
 4,432,160 7.45 7.56 7.38 390,360 68,540 5.4
29/09/2020
7.45
 6,122,220 7.52 7.63 7.43 384,790 238,880 2.5
28/09/2020
7.52
 5,215,260 7.32 7.54 7.36 920,420 290,570 10.5
25/09/2020
7.32
 7,290,520 7.36 7.41 7.23 24,120 1,290,990 -20.8
24/09/2020
7.36
 4,564,860 7.43 7.47 7.34 934,740 258,390 11.3

Chính sách bảo mật | Điều khoản sử dụng |