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)
05/05/2020
5.29
 1,667,710 5.31 5.39 5.27 9,840 643,290 -8.0
04/05/2020
5.31
 2,180,310 5.44 5.44 5.31 25,310 1,117,250 -14.0
29/04/2020
5.44
 1,454,150 5.41 5.48 5.39 355,870 364,180 -0.1
28/04/2020
5.41
 2,587,110 5.48 5.48 5.35 155,710 341,910 -2.4
27/04/2020
5.48
 2,112,890 5.54 5.58 5.46 93,410 298,430 -2.7
24/04/2020
5.54
 1,507,530 5.56 5.58 5.46 89,340 375,060 -3.8
23/04/2020
5.56
 2,594,810 5.56 5.77 5.56 91,350 377,850 -3.8
22/04/2020
5.56
 3,435,210 5.37 5.62 5.23 317,450 291,920 0.3
21/04/2020
5.37
 4,437,860 5.73 5.73 5.33 102,430 765,060 -8.6
20/04/2020
5.73
 3,326,260 5.69 5.77 5.62 430,280 142,450 3.9
17/04/2020
5.69
 3,936,040 5.58 5.77 5.62 218,600 332,250 -1.5
16/04/2020
5.58
 2,603,060 5.58 5.67 5.48 597,340 337,010 3.5
15/04/2020
5.58
 3,075,990 5.52 5.62 5.52 69,030 291,010 -3.0
14/04/2020
5.52
 3,902,110 5.50 5.52 5.33 250,320 196,360 0.7
13/04/2020
5.50
 3,573,400 5.56 5.60 5.44 238,370 81,500 2.1
10/04/2020
5.56
 3,233,820 5.52 5.69 5.44 219,100 58,330 2.2
09/04/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16)
09/04/2020
5.52
 5,507,100 5.17 5.52 5.41 237,930 1,101,410 -11.4
08/04/2020
5.17
 4,091,610 5.10 5.23 4.90 271,910 254,790 0.3
07/04/2020
5.10
 6,377,610 5.10 5.24 5.05 227,080 1,471,030 -17.6
06/04/2020
5.10
 5,473,010 4.78 5.10 4.97 105,350 200,330 -1.3
03/04/2020
4.78
 4,544,530 4.47 4.78 4.61 228,680 595,830 -4.8
01/04/2020
4.47
 3,715,270 4.18 4.47 4.18 154,400 454,950 -3.7
31/03/2020
4.18
 1,680,730 4.15 4.31 4.00 128,220 98,450 0.3
30/03/2020
4.15
 2,427,550 4.45 4.45 4.15 95,290 108,520 -0.2
27/03/2020
4.45
 2,469,460 4.67 4.70 4.45 205,560 22,000 2.3
26/03/2020
4.67
 1,256,940 4.81 4.81 4.65 241,550 122,000 1.6
25/03/2020
4.81
 2,376,040 4.51 4.81 4.60 220,940 222,240 0.0
24/03/2020
4.51
 3,009,990 4.65 4.69 4.40 84,530 1,251,930 -14.8
23/03/2020
4.65
 3,296,350 4.99 4.99 4.65 91,790 192,520 -1.3
20/03/2020
4.99
 2,868,770 4.94 5.06 4.90 933,260 1,129,650 -2.6
19/03/2020
4.94
 2,568,540 4.94 5.01 4.79 360,320 901,600 -7.4
18/03/2020
4.94
 3,190,370 5.12 5.19 4.90 239,530 1,751,410 -20.9
17/03/2020
5.12
 4,834,780 4.79 5.12 4.61 443,920 1,569,940 -16.0
16/03/2020
4.79
 2,897,920 4.79 4.90 4.76 1,850,060 2,451,380 -8.0
13/03/2020
4.79
 4,484,960 4.88 4.96 4.58 102,650 1,994,970 -24.6
12/03/2020
4.88
 4,606,030 5.23 5.23 4.87 136,860 318,860 -2.5
11/03/2020
5.23
 3,614,130 5.61 5.71 5.23 176,010 542,530 -5.6
10/03/2020
5.61
 3,374,030 5.61 5.64 5.37 313,490 1,127,590 -12.4
09/03/2020
5.61
 3,576,610 6.02 6.02 5.61 120,810 203,290 -1.3
06/03/2020
6.02
 1,362,870 6.06 6.06 5.93 410,170 447,820 -0.6
05/03/2020
6.06
 3,298,460 5.86 6.11 5.93 464,770 101,330 6.1
04/03/2020
5.86
 2,852,970 5.75 5.93 5.73 42,210 248,400 -3.3
03/03/2020
5.75
 2,088,500 5.70 5.86 5.75 38,020 744,690 -11.3
02/03/2020
5.70
 2,114,140 5.73 5.80 5.68 164,350 1,106,840 -14.9
28/02/2020
5.73
 1,987,700 5.95 5.95 5.70 558,330 882,030 -5.2
27/02/2020
5.95
 1,490,420 5.80 5.95 5.75 457,990 501,090 -0.6
26/02/2020
5.80
 1,038,320 5.91 6.02 5.73 85,110 300,570 -3.5
25/02/2020
5.91
 1,693,240 5.86 5.93 5.71 113,910 145,730 -0.5
24/02/2020
5.86
 3,482,920 6.29 6.29 5.86 447,950 476,480 -0.4
21/02/2020
6.29
 1,197,860 6.34 6.36 6.29 247,020 194,510 0.9
20/02/2020
6.34
 1,664,520 6.34 6.43 6.31 87,120 237,100 -2.6
19/02/2020
6.34
 1,668,460 6.33 6.36 6.29 309,960 238,480 1.3
18/02/2020
6.33
 1,478,110 6.36 6.38 6.27 121,760 577,270 -8.0
17/02/2020
6.36
 1,955,060 6.42 6.47 6.36 182,790 582,690 -7.1
14/02/2020
6.42
 1,102,790 6.34 6.43 6.31 100,770 8,650 1.6
13/02/2020
6.34
 1,264,660 6.42 6.42 6.33 79,060 83,540 -0.1
12/02/2020
6.42
 2,789,960 6.29 6.42 6.31 84,680 206,730 -2.2
11/02/2020
6.29
 1,521,880 6.33 6.34 6.27 312,290 202,610 1.9
10/02/2020
6.33
 775,620 6.38 6.38 6.06 231,470 39,900 3.3
07/02/2020
6.38
 2,561,750 6.38 6.47 6.31 330,120 156,860 3.1
06/02/2020
6.38
 2,870,780 6.11 6.38 6.09 495,790 679,670 -3.1
05/02/2020
6.11
 2,164,080 6.13 6.22 6.09 145,030 680,030 -9.1
04/02/2020
6.13
 1,782,240 6.15 6.22 6.06 285,540 292,520 -0.1
03/02/2020
6.15
 3,144,570 6.38 6.38 5.95 520,330 540,280 -0.3
31/01/2020
6.38
 4,457,280 6.67 6.67 6.22 201,620 485,400 -5.1
30/01/2020
6.67
 2,412,920 6.96 6.96 6.52 253,830 291,970 -0.7
22/01/2020
6.96
 1,729,500 6.94 6.99 6.90 411,410 502,900 -1.8
21/01/2020
6.94
 1,541,100 6.94 7.01 6.87 139,120 14,170 2.4
20/01/2020
6.94
 1,288,010 6.94 6.94 6.85 261,570 55,470 3.9
17/01/2020
6.94
 2,832,740 6.88 7.03 6.85 1,254,540 523,910 14.1
16/01/2020
6.88
 2,384,770 6.63 6.88 6.63 246,530 24,880 4.2
15/01/2020
6.63
 830,260 6.63 6.65 6.60 59,750 3,360 1.0
14/01/2020
6.63
 1,066,740 6.60 6.65 6.58 173,190 16,600 2.9
13/01/2020
6.60
 1,125,380 6.60 6.67 6.56 97,500 32,350 1.2
10/01/2020
6.60
 2,067,400 6.47 6.61 6.45 230,440 332,790 -1.8
09/01/2020
6.47
 1,149,130 6.40 6.51 6.43 190,370 639,510 -8.1
08/01/2020
6.40
 2,622,960 6.58 6.58 6.33 430,470 302,100 2.3
07/01/2020
6.58
 643,090 6.56 6.60 6.54 75,890 158,800 -1.5
06/01/2020
6.56
 1,348,120 6.58 6.60 6.51 470,060 172,850 5.4
03/01/2020
6.58
 703,890 6.63 6.70 6.54 87,590 103,830 -0.3
02/01/2020
6.63
 991,450 6.51 6.63 6.51 214,340 131,850 1.5
31/12/2019
6.51
 1,060,150 6.54 6.56 6.51 13,530 320,960 -5.6
30/12/2019
6.54
 1,089,430 6.52 6.65 6.52 217,940 374,930 -2.9
27/12/2019
6.52
 1,253,730 6.58 6.58 6.51 184,040 304,600 -2.2
26/12/2019
6.58
 712,470 6.56 6.60 6.52 181,760 83,170 1.8
25/12/2019
6.56
 915,210 6.61 6.61 6.54 3,590 167,120 -3.0
24/12/2019
6.61
 879,570 6.61 6.65 6.56 86,480 104,500 -0.3
23/12/2019
6.61
 1,083,840 6.60 6.67 6.60 36,170 425,920 -7.2
20/12/2019
6.60
 1,297,840 6.52 6.65 6.52 329,430 610,050 -5.1
19/12/2019
6.52
 992,680 6.63 6.70 6.52 291,990 379,220 -1.6
18/12/2019
6.63
 1,375,490 6.72 6.79 6.63 373,930 628,730 -4.7
17/12/2019
6.72
 1,565,970 6.87 6.90 6.72 399,820 751,110 -6.6
16/12/2019
6.87
 826,290 6.92 6.96 6.85 276,500 494,740 -4.2
13/12/2019
6.92
 1,035,860 6.99 7.05 6.92 51,440 330,540 -5.4
12/12/2019
6.99
 1,480,900 6.85 6.99 6.83 71,000 867,060 -15.2
11/12/2019
6.85
 1,402,910 6.92 6.96 6.76 154,330 171,490 -0.3
10/12/2019
6.92
 1,237,160 7.07 7.07 6.88 86,760 467,560 -7.3
09/12/2019
7.07
 842,290 7.03 7.16 7.01 103,180 33,950 1.4
06/12/2019
7.03
 606,440 7.07 7.10 7.03 29,640 60,610 -0.6
05/12/2019
7.07
 718,100 7.14 7.21 7.07 24,500 38,150 -0.3

Chính sách bảo mật | Điều khoản sử dụng |