CTCP Chứng khoán SSI (ssi)

27.25
-0.75
(-2.68%)
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
(2026-02-23) 		-2.95 -9.34% 871,979,300 -28,222,200 -867.7
28
33.70
28
2 tháng
(2026-01-19) 		-4 -12.25% 1,337,561,500 -37,644,300 -1,160.1
28
33.70
28
3 tháng
(2025-12-18) 		-1.20 -4.02% 1,958,982,200 -18,472,900 -572.0
28
33.70
28
6 tháng
(2025-09-19) 		-7.19 -20.06% 4,100,946,500 -149,365,200 -5,482.5
28
37.75
28
12 tháng
(2025-03-24) 		4.53 18.80% 8,844,398,500 -155,473,337 -7,245.1
18.30
37.75
28
24 tháng
(2024-03-28) 		1.50 5.54% 12,450,520,700 -270,046,988 -10,303.2
18.30
37.75
28
36 tháng
(2023-04-03) 		13.97 95.20% 18,085,217,500 -264,433,390 -10,169.2
14.08
37.75
28
60 tháng
(2021-04-13) 		14.23 98.65% 25,824,901,200 -211,739,506 -11,239.0
9.27
37.75
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/12/2020
11.49
 15,882,040 11.67 11.67 10.86 594,790 1,571,520 -27.2
23/12/2020
11.67
 13,975,960 11.99 11.99 11.55 896,980 1,190,750 -8.5
22/12/2020
11.99
 12,607,350 11.61 12.13 11.53 522,480 1,282,020 -22.1
21/12/2020
11.61
 14,052,330 10.86 11.61 11.02 950,950 1,408,290 -12.9
18/12/2020
10.86
 14,808,270 10.15 10.86 10.19 996,540 1,981,880 -26.9
17/12/2020
10.15
 13,209,050 10.15 10.37 9.97 393,730 2,467,850 -51.9
16/12/2020
10.15
 14,443,400 10.33 10.45 10.13 156,550 1,701,660 -39.4
15/12/2020
10.33
 15,342,550 10.19 10.57 10.05 547,190 3,853,110 -84.1
14/12/2020
10.19
 11,829,490 9.54 10.19 9.72 941,320 1,245,590 -7.7
11/12/2020
9.54
 9,023,250 9.24 9.54 9.14 473,220 868,600 -9.1
10/12/2020
9.24
 9,858,070 9.20 9.42 9.07 894,400 599,440 6.8
09/12/2020
9.20
 13,762,100 8.87 9.40 8.99 461,780 957,630 -11.3
08/12/2020
8.87
 11,532,900 8.33 8.89 8.37 926,950 731,970 4.2
07/12/2020
8.33
 7,082,510 8.12 8.35 8.20 798,890 906,890 -2.2
04/12/2020
8.12
 6,343,360 8.18 8.22 8.10 130,520 670,500 -10.9
03/12/2020
8.18
 8,053,380 7.98 8.26 8.02 588,010 777,430 -3.8
02/12/2020
7.98
 7,098,230 7.86 8.04 7.84 1,091,110 421,160 13.2
01/12/2020
7.86
 8,794,040 7.80 7.86 7.62 600,850 276,670 6.3
30/11/2020
7.80
 6,728,330 7.84 7.94 7.78 364,900 354,900 0.2
27/11/2020
7.84
 4,608,770 7.76 7.86 7.76 514,120 62,970 8.7
26/11/2020
7.76
 5,344,370 7.78 7.82 7.64 220,990 372,370 -2.9
25/11/2020
7.78
 8,630,730 7.68 7.82 7.68 536,240 477,220 1.1
24/11/2020
7.68
 10,946,270 7.58 7.74 7.54 309,070 246,890 1.2
23/11/2020
7.58
 9,362,300 7.37 7.60 7.31 308,090 608,220 -5.6
20/11/2020
7.37
 6,053,890 7.47 7.49 7.33 230,680 200,160 0.5
19/11/2020
7.47
 5,201,760 7.45 7.54 7.41 622,860 471,350 2.8
18/11/2020
7.45
 7,510,860 7.39 7.54 7.37 141,370 295,450 -2.8
17/11/2020
7.39
 8,582,800 7.17 7.39 7.15 180,880 638,710 -8.2
16/11/2020
7.17
 6,268,580 7.21 7.33 7.17 192,330 172,690 0.4
13/11/2020
7.21
 4,197,980 7.09 7.21 7.07 231,350 1,122,700 -15.7
12/11/2020
7.09
 3,643,040 7.09 7.17 7.07 207,010 1,589,650 -24.2
11/11/2020
7.09
 4,848,370 7.17 7.25 7.09 499,200 2,676,640 -38.4
10/11/2020
7.17
 8,816,320 7.09 7.31 7.13 261,400 2,452,540 -39.1
09/11/2020
7.09
 3,963,600 6.95 7.13 6.99 252,660 1,376,190 -19.7
06/11/2020
6.95
 1,527,160 6.99 7.03 6.91 7,150 119,870 -1.9
05/11/2020
6.99
 2,486,250 7.09 7.11 6.99 217,050 353,430 -2.4
04/11/2020
7.09
 4,575,940 7.03 7.11 6.99 598,960 1,639,240 -18.2
03/11/2020
7.03
 3,118,820 6.95 7.05 6.97 266,250 212,780 0.9
02/11/2020
6.95
 1,678,320 6.93 6.95 6.85 190,860 94,190 1.7
30/10/2020
6.93
 3,028,990 6.93 6.95 6.77 922,930 556,130 6.3
29/10/2020
6.93
 4,799,470 6.77 6.93 6.66 1,364,000 144,170 20.6
28/10/2020
6.77
 5,918,990 6.97 6.99 6.68 35,640 421,850 -6.6
27/10/2020
6.97
 5,449,930 7.13 7.15 6.97 4,285,408 4,984,238 -12.2
26/10/2020
7.13
 4,731,880 7.25 7.33 7.13 96,410 698,750 -10.7
23/10/2020
7.25
 4,370,330 7.29 7.35 7.17 7,025,574 7,991,064 -17.2
22/10/2020
7.29
 6,686,080 7.17 7.29 7.05 444,520 702,500 -4.5
21/10/2020
7.17
 7,065,620 7.37 7.41 7.17 273,330 1,043,350 -13.9
20/10/2020
7.37
 4,191,320 7.43 7.43 7.25 355,260 363,150 -0.1
19/10/2020
7.43
 9,462,400 7.35 7.58 7.35 697,300 441,810 4.8
16/10/2020
7.35
 4,444,100 7.35 7.41 7.27 134,780 387,630 -4.6
15/10/2020
7.35
 4,732,880 7.33 7.43 7.31 1,913,681 1,807,711 2.0
14/10/2020
7.33
 5,379,490 7.11 7.33 7.07 385,840 96,640 5.2
13/10/2020
7.11
 4,374,250 7.23 7.27 7.11 99,460 267,670 -3.0
12/10/2020
7.23
 4,849,320 7.29 7.37 7.19 912,480 149,750 13.8
09/10/2020
7.29
 3,870,610 7.23 7.39 7.23 217,970 71,980 2.6
08/10/2020
7.23
 4,663,470 7.23 7.31 7.13 664,380 177,770 8.7
07/10/2020
7.23
 5,770,720 7.35 7.35 7.21 572,720 232,460 6.1
06/10/2020
7.35
 5,228,170 7.39 7.43 7.27 220,510 195,290 0.4
05/10/2020
7.39
 6,672,820 7.19 7.41 7.21 710,720 333,820 6.8
02/10/2020
7.19
 10,961,430 7.21 7.31 6.89 1,544,550 392,730 20.6
01/10/2020
7.21
 10,321,030 6.87 7.29 6.89 716,370 303,370 7.2
30/09/2020
6.87
 4,432,160 6.79 6.89 6.73 390,360 68,540 5.4
29/09/2020
6.79
 6,122,220 6.85 6.95 6.77 384,790 238,880 2.5
28/09/2020
6.85
 5,215,260 6.66 6.87 6.70 920,420 290,570 10.5
25/09/2020
6.66
 7,290,520 6.70 6.75 6.58 24,120 1,290,990 -20.8
24/09/2020
6.70
 4,564,860 6.77 6.81 6.68 934,740 258,390 11.3
23/09/2020
6.77
 5,699,700 6.70 6.81 6.70 1,819,130 173,740 27.5
22/09/2020
6.70
 6,821,140 6.68 6.73 6.62 2,011,770 59,030 32.3
21/09/2020
6.68
 8,122,870 6.60 6.79 6.62 2,315,910 119,030 36.5
18/09/2020
6.60
 7,903,190 6.48 6.66 6.46 1,374,180 959,500 6.8
17/09/2020
6.48
 6,000,380 6.44 6.50 6.40 2,119,120 517,020 25.5
16/09/2020
6.44
 3,807,390 6.40 6.52 6.40 12,520 116,680 -1.7
15/09/2020
6.40
 7,005,050 6.38 6.54 6.38 284,170 39,030 3.9
14/09/2020
6.38
 4,644,580 6.38 6.44 6.34 89,900 62,230 0.4
11/09/2020
6.38
 4,402,790 6.42 6.46 6.36 313,160 93,430 3.5
10/09/2020
6.42
 8,787,650 6.42 6.54 6.42 676,740 727,380 -0.9
09/09/2020
6.42
 7,044,490 6.40 6.44 6.26 335,730 56,490 4.4
08/09/2020
6.40
 6,831,470 6.22 6.40 6.20 114,880 102,800 0.2
07/09/2020
6.22
 9,582,630 6.24 6.42 6.20 79,300 318,890 -3.7
04/09/2020
6.24
 9,713,580 6.18 6.36 6.02 473,190 601,660 -1.9
03/09/2020
6.18
 4,876,180 6.12 6.22 6.12 431,020 277,210 2.3
01/09/2020
6.12
 3,449,300 6.04 6.12 6.00 331,200 525,560 -2.9
31/08/2020
6.04
 3,994,730 6.12 6.18 6.02 53,410 1,106,320 -15.8
28/08/2020
6.12
 5,869,960 6.12 6.24 6.12 27,500 1,461,160 -21.9
27/08/2020
6.12
 3,711,300 6.10 6.14 6.06 206,290 454,080 -3.7
26/08/2020
6.10
 5,419,820 6.08 6.16 6.06 116,240 387,090 -4.1
25/08/2020
6.08
 4,611,300 6.08 6.18 6.06 50,330 286,580 -3.5
24/08/2020
6.08
 7,044,900 5.96 6.12 5.98 284,240 187,870 1.4
21/08/2020
5.96
 3,758,250 5.81 5.96 5.81 103,930 188,920 -1.2
20/08/2020
5.81
 2,703,510 5.89 5.91 5.81 87,710 423,970 -4.8
19/08/2020
5.89
 2,670,190 5.83 5.91 5.81 228,080 223,360 0.1
18/08/2020
5.83
 1,931,160 5.87 5.91 5.81 224,630 162,140 0.9
17/08/2020
5.87
 3,811,840 5.91 5.91 5.77 52,980 196,350 -2.1
14/08/2020
5.91
 4,301,340 6.02 6.04 5.85 37,280 495,030 -6.7
13/08/2020
6.02
 3,734,680 5.94 6.04 5.91 364,060 409,200 -0.6
12/08/2020
5.94
 2,877,790 5.96 6.00 5.87 41,040 370,890 -4.8
11/08/2020
5.96
 5,313,900 5.83 5.98 5.83 10,340 293,710 -4.1
10/08/2020
5.83
 3,288,010 5.77 5.91 5.83 90,260 210,340 -1.7
07/08/2020
5.77
 2,562,160 5.81 5.85 5.75 51,550 349,880 -4.3
06/08/2020
5.81
 4,168,520 5.87 5.89 5.79 110,050 236,730 -1.8

Chính sách bảo mật | Điều khoản sử dụng |