CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
10.36
 10,631,800 10.91 10.91 10.23 99,400 892,700 -25.8
25/01/2021
10.91
 12,151,400 10.93 11.19 10.65 494,700 187,300 10.2
22/01/2021
10.93
 11,501,200 11.19 11.24 10.82 932,400 1,479,400 -18.5
21/01/2021
11.19
 13,084,500 10.78 11.33 10.69 603,000 619,000 -0.4
20/01/2021
10.78
 14,483,300 10.95 11.17 10.22 1,714,600 1,989,300 -9.6
19/01/2021
10.95
 19,694,000 11.75 11.77 10.95 3,489,880 3,312,480 6.9
18/01/2021
11.75
 11,612,500 11.97 11.97 11.67 1,730,000 3,882,700 -78.7
15/01/2021
11.97
 14,649,600 11.45 12.06 11.48 2,247,700 1,227,900 37.2
14/01/2021
11.45
 22,844,000 10.85 11.59 10.69 937,700 984,400 -1.9
13/01/2021
10.85
 9,755,200 11.04 11.17 10.82 142,300 2,382,900 -75.7
12/01/2021
11.04
 16,390,400 10.86 11.17 10.52 417,500 775,400 -11.7
11/01/2021
10.86
 13,473,300 11.06 11.07 10.70 257,500 698,600 -14.9
08/01/2021
11.06
 1,140,110 11.14 11.30 10.86 106,500 2,288,500 -74.5
07/01/2021
11.14
 1,378,370 11.01 11.20 10.86 347,700 2,238,000 -64.0
06/01/2021
11.01
 1,037,000 10.93 11.32 10.69 171,900 648,600 -16.3
05/01/2021
10.93
 8,624,800 10.95 11.04 10.72 144,100 524,000 -12.8
04/01/2021
10.95
 9,011,500 10.72 11.20 10.95 197,300 1,014,000 -28.0
31/12/2020
10.72
 9,645,420 10.20 10.83 10.18 268,350 151,740 3.8
30/12/2020
10.20
 10,530,310 10.27 10.35 10.04 445,500 161,220 9.2
29/12/2020
10.27
 11,912,020 10.36 10.41 10.07 449,750 2,807,930 -74.7
28/12/2020
10.36
 12,578,470 9.81 10.44 10.07 773,380 1,027,070 -8.0
25/12/2020
9.81
 16,010,740 9.18 9.81 8.95 836,510 240,810 17.7
24/12/2020
9.18
 15,882,040 9.33 9.33 8.68 594,790 1,571,520 -27.2
23/12/2020
9.33
 13,975,960 9.59 9.59 9.23 896,980 1,190,750 -8.5
22/12/2020
9.59
 12,607,350 9.28 9.70 9.21 522,480 1,282,020 -22.1
21/12/2020
9.28
 14,052,330 8.68 9.28 8.81 950,950 1,408,290 -12.9
18/12/2020
8.68
 14,808,270 8.11 8.68 8.14 996,540 1,981,880 -26.9
17/12/2020
8.11
 13,209,050 8.11 8.29 7.97 393,730 2,467,850 -51.9
16/12/2020
8.11
 14,443,400 8.26 8.35 8.10 156,550 1,701,660 -39.4
15/12/2020
8.26
 15,342,550 8.14 8.45 8.03 547,190 3,853,110 -84.1
14/12/2020
8.14
 11,829,490 7.63 8.14 7.77 941,320 1,245,590 -7.7
11/12/2020
7.63
 9,023,250 7.38 7.63 7.30 473,220 868,600 -9.1
10/12/2020
7.38
 9,858,070 7.35 7.53 7.25 894,400 599,440 6.8
09/12/2020
7.35
 13,762,100 7.09 7.51 7.19 461,780 957,630 -11.3
08/12/2020
7.09
 11,532,900 6.65 7.11 6.69 926,950 731,970 4.2
07/12/2020
6.65
 7,082,510 6.49 6.67 6.56 798,890 906,890 -2.2
04/12/2020
6.49
 6,343,360 6.54 6.57 6.48 130,520 670,500 -10.9
03/12/2020
6.54
 8,053,380 6.38 6.61 6.41 588,010 777,430 -3.8
02/12/2020
6.38
 7,098,230 6.28 6.43 6.27 1,091,110 421,160 13.2
01/12/2020
6.28
 8,794,040 6.23 6.28 6.09 600,850 276,670 6.3
30/11/2020
6.23
 6,728,330 6.27 6.35 6.22 364,900 354,900 0.2
27/11/2020
6.27
 4,608,770 6.20 6.28 6.20 514,120 62,970 8.7
26/11/2020
6.20
 5,344,370 6.22 6.25 6.10 220,990 372,370 -2.9
25/11/2020
6.22
 8,630,730 6.14 6.25 6.14 536,240 477,220 1.1
24/11/2020
6.14
 10,946,270 6.06 6.19 6.02 309,070 246,890 1.2
23/11/2020
6.06
 9,362,300 5.89 6.07 5.85 308,090 608,220 -5.6
20/11/2020
5.89
 6,053,890 5.97 5.99 5.86 230,680 200,160 0.5
19/11/2020
5.97
 5,201,760 5.96 6.02 5.93 622,860 471,350 2.8
18/11/2020
5.96
 7,510,860 5.91 6.02 5.89 141,370 295,450 -2.8
17/11/2020
5.91
 8,582,800 5.73 5.91 5.72 180,880 638,710 -8.2
16/11/2020
5.73
 6,268,580 5.76 5.86 5.73 192,330 172,690 0.4
13/11/2020
5.76
 4,197,980 5.67 5.76 5.65 231,350 1,122,700 -15.7
12/11/2020
5.67
 3,643,040 5.67 5.73 5.65 207,010 1,589,650 -24.2
11/11/2020
5.67
 4,848,370 5.73 5.80 5.67 499,200 2,676,640 -38.4
10/11/2020
5.73
 8,816,320 5.67 5.85 5.70 261,400 2,452,540 -39.1
09/11/2020
5.67
 3,963,600 5.55 5.70 5.59 252,660 1,376,190 -19.7
06/11/2020
5.55
 1,527,160 5.59 5.62 5.52 7,150 119,870 -1.9
05/11/2020
5.59
 2,486,250 5.67 5.68 5.59 217,050 353,430 -2.4
04/11/2020
5.67
 4,575,940 5.62 5.68 5.59 598,960 1,639,240 -18.2
03/11/2020
5.62
 3,118,820 5.55 5.63 5.57 266,250 212,780 0.9
02/11/2020
5.55
 1,678,320 5.54 5.55 5.47 190,860 94,190 1.7
30/10/2020
5.54
 3,028,990 5.54 5.55 5.41 922,930 556,130 6.3
29/10/2020
5.54
 4,799,470 5.41 5.54 5.33 1,364,000 144,170 20.6
28/10/2020
5.41
 5,918,990 5.57 5.59 5.34 35,640 421,850 -6.6
27/10/2020
5.57
 5,449,930 5.70 5.72 5.57 4,285,408 4,984,238 -12.2
26/10/2020
5.70
 4,731,880 5.80 5.86 5.70 96,410 698,750 -10.7
23/10/2020
5.80
 4,370,330 5.83 5.88 5.73 7,025,574 7,991,064 -17.2
22/10/2020
5.83
 6,686,080 5.73 5.83 5.63 444,520 702,500 -4.5
21/10/2020
5.73
 7,065,620 5.89 5.93 5.73 273,330 1,043,350 -13.9
20/10/2020
5.89
 4,191,320 5.94 5.94 5.80 355,260 363,150 -0.1
19/10/2020
5.94
 9,462,400 5.88 6.06 5.88 697,300 441,810 4.8
16/10/2020
5.88
 4,444,100 5.88 5.93 5.81 134,780 387,630 -4.6
15/10/2020
5.88
 4,732,880 5.86 5.94 5.85 1,913,681 1,807,711 2.0
14/10/2020
5.86
 5,379,490 5.68 5.86 5.65 385,840 96,640 5.2
13/10/2020
5.68
 4,374,250 5.78 5.81 5.68 99,460 267,670 -3.0
12/10/2020
5.78
 4,849,320 5.83 5.89 5.75 912,480 149,750 13.8
09/10/2020
5.83
 3,870,610 5.78 5.91 5.78 217,970 71,980 2.6
08/10/2020
5.78
 4,663,470 5.78 5.85 5.70 664,380 177,770 8.7
07/10/2020
5.78
 5,770,720 5.88 5.88 5.76 572,720 232,460 6.1
06/10/2020
5.88
 5,228,170 5.91 5.94 5.81 220,510 195,290 0.4
05/10/2020
5.91
 6,672,820 5.75 5.93 5.76 710,720 333,820 6.8
02/10/2020
5.75
 10,961,430 5.76 5.85 5.51 1,544,550 392,730 20.6
01/10/2020
5.76
 10,321,030 5.49 5.83 5.51 716,370 303,370 7.2
30/09/2020
5.49
 4,432,160 5.42 5.51 5.38 390,360 68,540 5.4
29/09/2020
5.42
 6,122,220 5.47 5.55 5.41 384,790 238,880 2.5
28/09/2020
5.47
 5,215,260 5.33 5.49 5.36 920,420 290,570 10.5
25/09/2020
5.33
 7,290,520 5.36 5.39 5.26 24,120 1,290,990 -20.8
24/09/2020
5.36
 4,564,860 5.41 5.44 5.34 934,740 258,390 11.3
23/09/2020
5.41
 5,699,700 5.36 5.44 5.36 1,819,130 173,740 27.5
22/09/2020
5.36
 6,821,140 5.34 5.38 5.29 2,011,770 59,030 32.3
21/09/2020
5.34
 8,122,870 5.28 5.42 5.29 2,315,910 119,030 36.5
18/09/2020
5.28
 7,903,190 5.18 5.33 5.17 1,374,180 959,500 6.8
17/09/2020
5.18
 6,000,380 5.15 5.20 5.12 2,119,120 517,020 25.5
16/09/2020
5.15
 3,807,390 5.12 5.21 5.12 12,520 116,680 -1.7
15/09/2020
5.12
 7,005,050 5.10 5.23 5.10 284,170 39,030 3.9
14/09/2020
5.10
 4,644,580 5.10 5.15 5.07 89,900 62,230 0.4
11/09/2020
5.10
 4,402,790 5.13 5.17 5.08 313,160 93,430 3.5
10/09/2020
5.13
 8,787,650 5.13 5.23 5.13 676,740 727,380 -0.9
09/09/2020
5.13
 7,044,490 5.12 5.15 5.00 335,730 56,490 4.4
08/09/2020
5.12
 6,831,470 4.97 5.12 4.95 114,880 102,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |