CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2021
13.75
 21,897,600 12.86 13.75 12.86 738,900 420,900 10.7
31/03/2021
12.86
 7,641,900 12.88 13.02 12.82 118,900 629,500 -16.2
30/03/2021
12.88
 7,282,100 12.72 12.92 12.64 108,200 823,700 -22.6
29/03/2021
12.72
 5,694,300 12.52 12.74 12.56 327,000 650,200 -10.1
26/03/2021
12.52
 10,140,300 12.48 12.60 11.91 266,600 1,092,500 -25.3
25/03/2021
12.48
 13,265,200 12.68 12.86 12.44 49,400 2,064,100 -63.0
24/03/2021
12.68
 13,279,700 13.33 13.33 12.56 131,200 521,300 -12.4
23/03/2021
13.33
 8,829,200 13.53 13.53 13.19 30,100 363,900 -11.0
22/03/2021
13.53
 7,606,900 13.49 13.67 13.45 10,600 734,200 -24.2
19/03/2021
13.49
 11,156,300 13.49 13.77 13.41 73,800 2,366,400 -76.8
18/03/2021
13.49
 7,073,300 13.21 13.57 13.37 184,100 317,800 -4.4
17/03/2021
13.21
 7,522,500 13.25 13.33 13.11 104,600 517,700 -13.5
16/03/2021
13.25
 12,975,900 13.45 13.45 13.13 143,600 819,700 -22.2
15/03/2021
13.45
 7,094,400 13.57 13.65 13.45 15,100 489,600 -15.8
12/03/2021
13.57
 6,189,600 13.75 13.81 13.53 518,500 354,100 5.6
11/03/2021
13.75
 10,817,400 13.41 13.90 13.49 496,300 121,100 12.7
10/03/2021
13.41
 10,935,600 13.39 13.47 13.09 69,500 758,600 -22.5
09/03/2021
13.39
 10,483,300 13.59 13.59 13.27 34,100 1,119,700 -35.9
08/03/2021
13.59
 10,821,800 13.55 13.96 13.51 171,600 928,200 -25.6
05/03/2021
13.55
 14,142,300 13.55 13.55 13.17 174,700 1,464,900 -42.6
04/03/2021
13.55
 15,631,000 14.12 14.16 13.37 28,700 718,500 -23.6
03/03/2021
14.12
 9,827,100 14.20 14.22 14.02 54,100 497,500 -15.4
02/03/2021
14.20
 12,530,900 14.18 14.38 14.04 1,525,500 966,100 19.8
01/03/2021
14.18
 19,294,900 13.45 14.22 13.49 1,017,800 452,200 19.4
26/02/2021
13.45
 13,946,600 13.55 13.55 13.21 233,200 694,200 -15.2
25/02/2021
13.55
 11,141,000 13.55 13.67 13.33 177,600 1,097,200 -30.6
24/02/2021
13.55
 14,635,500 13.61 13.96 13.37 77,600 1,718,200 -54.8
23/02/2021
13.61
 15,568,700 13.31 13.75 13.23 125,700 501,500 -12.4
22/02/2021
13.31
 13,412,000 13.43 13.67 13.25 234,200 1,512,800 -42.4
19/02/2021
13.43
 11,921,100 13.49 13.61 13.25 173,700 381,400 -6.9
18/02/2021
13.49
 14,644,800 13.59 13.67 13.27 168,800 1,017,200 -28.1
17/02/2021
13.59
 11,244,000 12.86 13.61 13.05 880,000 501,000 12.8
09/02/2021
12.86
 15,890,800 12.40 12.92 11.99 406,200 1,962,100 -47.8
08/02/2021
12.40
 21,430,000 12.76 13.27 11.99 83,500 1,745,900 -51.9
05/02/2021
12.76
 12,415,200 12.03 12.76 12.05 342,900 173,300 5.3
04/02/2021
12.03
 12,070,400 12.03 12.40 11.83 230,700 1,011,600 -23.3
03/02/2021
12.03
 14,370,500 11.26 12.03 11.34 113,200 945,600 -24.1
02/02/2021
11.26
 11,603,300 10.86 11.34 10.41 909,100 1,238,300 -8.9
01/02/2021
10.86
 15,664,500 11.67 11.95 10.86 644,800 414,400 6.6
29/01/2021
11.67
 14,006,900 11.24 12.01 10.53 1,958,400 590,600 38.8
28/01/2021
11.24
 18,067,700 12.07 12.07 11.24 1,363,700 475,600 24.8
27/01/2021
12.07
 14,058,600 12.96 12.96 12.07 1,134,100 669,200 14.5
26/01/2021
12.96
 10,631,800 13.65 13.65 12.80 99,400 892,700 -25.8
25/01/2021
13.65
 12,151,400 13.67 14.00 13.33 494,700 187,300 10.2
22/01/2021
13.67
 11,501,200 14.00 14.06 13.53 932,400 1,479,400 -18.5
21/01/2021
14.00
 13,084,500 13.49 14.18 13.37 603,000 619,000 -0.4
20/01/2021
13.49
 14,483,300 13.69 13.98 12.78 1,714,600 1,989,300 -9.6
19/01/2021
13.69
 19,694,000 14.71 14.73 13.69 3,489,880 3,312,480 6.9
18/01/2021
14.71
 11,612,500 14.97 14.97 14.60 1,730,000 3,882,700 -78.7
15/01/2021
14.97
 14,649,600 14.32 15.09 14.36 2,247,700 1,227,900 37.2
14/01/2021
14.32
 22,844,000 13.57 14.50 13.37 937,700 984,400 -1.9
13/01/2021
13.57
 9,755,200 13.81 13.98 13.53 142,300 2,382,900 -75.7
12/01/2021
13.81
 16,390,400 13.59 13.98 13.17 417,500 775,400 -11.7
11/01/2021
13.59
 13,473,300 13.84 13.86 13.39 257,500 698,600 -14.9
08/01/2021
13.84
 1,140,110 13.94 14.14 13.59 106,500 2,288,500 -74.5
07/01/2021
13.94
 1,378,370 13.77 14.02 13.59 347,700 2,238,000 -64.0
06/01/2021
13.77
 1,037,000 13.67 14.16 13.37 171,900 648,600 -16.3
05/01/2021
13.67
 8,624,800 13.69 13.81 13.41 144,100 524,000 -12.8
04/01/2021
13.69
 9,011,500 13.41 14.02 13.69 197,300 1,014,000 -28.0
31/12/2020
13.41
 9,645,420 12.76 13.55 12.74 268,350 151,740 3.8
30/12/2020
12.76
 10,530,310 12.84 12.94 12.56 445,500 161,220 9.2
29/12/2020
12.84
 11,912,020 12.96 13.02 12.60 449,750 2,807,930 -74.7
28/12/2020
12.96
 12,578,470 12.28 13.07 12.60 773,380 1,027,070 -8.0
25/12/2020
12.28
 16,010,740 11.49 12.28 11.20 836,510 240,810 17.7
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

Chính sách bảo mật | Điều khoản sử dụng |