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)
28/06/2019
6.23
 611,860 6.18 6.23 6.17 399,670 84,990 7.8
27/06/2019
6.18
 1,492,290 6.23 6.23 6.16 424,670 74,890 8.6
26/06/2019
6.23
 1,087,470 6.24 6.27 6.22 463,190 251,410 5.3
25/06/2019
6.24
 714,250 6.26 6.28 6.22 438,440 320,760 2.9
24/06/2019
6.26
 1,910,480 6.31 6.34 6.21 751,190 1,219,440 -11.7
21/06/2019
6.31
 1,781,100 6.31 6.38 6.31 497,790 969,820 -11.8
20/06/2019
6.31
 1,391,800 6.23 6.34 6.23 397,500 336,110 1.5
19/06/2019
6.23
 657,740 6.14 6.24 6.18 392,360 69,580 8.0
18/06/2019
6.14
 913,790 6.18 6.21 6.14 28,700 50,610 -0.5
17/06/2019
6.18
 601,620 6.23 6.26 6.18 89,020 89,820 -0.0
14/06/2019
6.23
 394,640 6.23 6.29 6.23 107,420 54,800 1.3
13/06/2019
6.23
 659,000 6.24 6.26 6.19 137,280 60,800 1.9
12/06/2019
6.24
 534,380 6.33 6.33 6.23 90,300 226,790 -3.4
11/06/2019
6.33
 540,470 6.33 6.34 6.31 127,040 20,280 2.7
10/06/2019
6.33
 930,960 6.29 6.37 6.31 123,530 7,260 2.9
07/06/2019
6.29
 636,810 6.21 6.29 6.26 215,900 8,350 5.2
06/06/2019
6.21
 1,213,200 6.24 6.26 6.14 319,970 595,070 -6.8
05/06/2019
6.24
 855,950 6.23 6.32 6.24 314,560 33,970 7.0
04/06/2019
6.23
 694,920 6.22 6.26 6.17 241,660 11,790 5.7
03/06/2019
6.22
 1,180,930 6.24 6.24 6.17 532,940 150,980 9.4
31/05/2019
6.24
 991,780 6.31 6.33 6.24 188,950 432,560 -6.1
30/05/2019
6.31
 775,200 6.29 6.37 6.24 5,010 296,100 -7.3
29/05/2019
6.29
 846,830 6.33 6.36 6.27 119,860 228,460 -2.7
28/05/2019
6.33
 1,306,060 6.37 6.37 6.29 90,980 607,610 -13.0
27/05/2019
6.37
 749,890 6.42 6.43 6.37 27,980 104,510 -1.9
24/05/2019
6.42
 2,089,530 6.54 6.54 6.39 815,150 795,530 0.5
23/05/2019
6.54
 1,205,860 6.54 6.54 6.46 268,250 114,430 4.0
22/05/2019
6.54
 1,638,520 6.54 6.59 6.52 780,800 36,470 19.4
21/05/2019
6.54
 1,681,390 6.56 6.61 6.52 446,030 22,550 11.0
20/05/2019
6.56
 2,948,390 6.46 6.57 6.44 523,490 4,270 13.5
17/05/2019
6.46
 2,158,380 6.42 6.51 6.41 707,990 82,750 16.0
16/05/2019
6.42
 1,080,440 6.47 6.51 6.42 252,980 211,460 1.1
15/05/2019
6.47
 2,845,830 6.29 6.51 6.31 202,370 277,960 -1.9
14/05/2019
6.29
 2,523,900 6.33 6.33 6.24 176,220 1,861,230 -42.0
13/05/2019
6.33
 833,800 6.29 6.34 6.28 67,390 75,410 -0.2
10/05/2019
6.29
 1,243,710 6.18 6.32 6.18 41,170 247,440 -5.1
09/05/2019
6.18
 994,490 6.21 6.27 6.16 141,340 569,320 -10.5
08/05/2019
6.21
 1,412,270 6.26 6.29 6.14 209,930 260,800 -1.3
07/05/2019
6.26
 2,487,300 6.33 6.42 6.23 307,550 1,863,040 -39.0
06/05/2019
6.33
 2,714,370 6.51 6.51 6.27 285,130 603,500 -8.0
03/05/2019
6.51
 1,073,340 6.43 6.51 6.38 309,800 291,920 0.5
02/05/2019
6.43
 949,610 6.48 6.54 6.43 84,470 234,550 -3.9
26/04/2019
6.48
 1,668,760 6.41 6.48 6.37 330,270 1,037,590 -18.1
25/04/2019
6.41
 1,250,190 6.46 6.46 6.38 262,020 826,550 -14.4
24/04/2019
6.46
 767,360 6.32 6.47 6.36 312,490 427,660 -2.9
23/04/2019
6.32
 1,678,660 6.33 6.37 6.29 192,700 962,410 -19.4
22/04/2019
6.33
 2,123,060 6.53 6.53 6.28 134,820 597,930 -11.7
19/04/2019
6.53
 730,360 6.53 6.63 6.52 40,440 504,630 -12.1
18/04/2019
6.53
 1,877,990 6.67 6.68 6.49 132,870 754,800 -16.3
17/04/2019
6.67
 1,175,220 6.72 6.78 6.66 487,520 874,250 -10.3
16/04/2019
6.72
 1,117,270 6.78 6.78 6.68 222,380 439,150 -5.8
12/04/2019
6.78
 821,470 6.85 6.85 6.78 130,250 401,620 -7.4
11/04/2019
6.85
 644,980 6.90 6.93 6.85 70,860 249,940 -4.9
10/04/2019
6.90
 815,830 7.03 7.03 6.88 105,100 263,150 -4.3
09/04/2019
7.03
 1,916,970 6.98 7.05 6.98 502,590 588,360 -2.4
08/04/2019
6.98
 1,140,070 6.91 6.98 6.91 1,090,060 1,057,360 0.9
05/04/2019
6.91
 682,690 6.86 6.92 6.86 205,950 207,260 -0.0
04/04/2019
6.86
 722,050 6.87 6.95 6.86 81,140 305,950 -6.2
03/04/2019
6.87
 504,110 6.96 6.96 6.87 120,880 211,300 -2.5
02/04/2019
6.96
 611,580 6.96 7.05 6.88 199,790 12,780 5.2
01/04/2019
6.96
 1,008,960 6.83 6.98 6.85 420,780 6,390 11.4
29/03/2019
6.83
 1,415,600 6.80 6.87 6.80 622,790 10,550 16.6
28/03/2019
6.80
 627,460 6.81 6.83 6.77 210,420 21,840 5.1
27/03/2019
6.81
 789,100 6.81 6.91 6.80 123,120 324,800 -5.6
26/03/2019
6.81
 658,870 6.73 6.86 6.77 28,780 63,250 -0.9
25/03/2019
6.73
 1,384,910 6.91 6.91 6.68 323,490 134,910 5.1
22/03/2019
6.91
 1,225,180 6.86 7.02 6.88 184,780 516,270 -9.1
21/03/2019
6.86
 1,717,850 7.17 7.19 6.86 328,180 368,530 -1.1
20/03/2019
7.17
 1,405,780 7.26 7.26 7.10 353,320 397,000 -1.2
19/03/2019
7.26
 1,181,940 7.34 7.39 7.26 226,900 134,520 2.7
18/03/2019
7.34
 1,496,440 7.41 7.42 7.30 1,206,900 1,612,970 -11.9
15/03/2019
7.41
 1,536,660 7.40 7.41 7.32 892,870 160,550 21.6
14/03/2019
7.40
 1,134,420 7.39 7.44 7.32 393,020 58,510 9.9
13/03/2019
7.39
 2,652,480 7.24 7.40 7.26 516,400 143,220 10.9
12/03/2019
7.24
 1,009,700 7.19 7.26 7.13 1,313,380 1,492,790 -5.1
11/03/2019
7.19
 1,189,010 7.15 7.19 7.10 670,280 119,080 15.7
08/03/2019
7.15
 1,704,440 7.22 7.22 7.13 896,830 81,850 23.3
07/03/2019
7.22
 1,901,510 7.24 7.30 7.17 503,560 497,720 0.2
06/03/2019
7.24
 902,140 7.24 7.29 7.17 425,320 124,900 8.6
05/03/2019
7.24
 1,955,980 7.26 7.31 7.16 579,110 138,000 12.7
04/03/2019
7.26
 2,304,530 7.08 7.27 7.11 738,190 35,750 20.2
01/03/2019
7.08
 1,042,520 7.01 7.08 7.01 317,110 125,980 5.4
28/02/2019
7.01
 2,286,310 7.10 7.16 6.97 1,257,030 393,290 24.2
27/02/2019
7.10
 1,240,270 7.16 7.19 7.10 600,710 56,810 15.4
26/02/2019
7.16
 2,864,370 7.19 7.21 7.07 1,414,710 127,220 36.6
25/02/2019
7.19
 3,266,350 7.10 7.24 7.15 1,581,610 204,880 39.4
22/02/2019
7.10
 3,132,140 7.01 7.11 6.96 1,476,840 148,310 37.4
21/02/2019
7.01
 2,871,900 6.91 7.01 6.91 1,543,270 94,390 40.2
20/02/2019
6.91
 2,300,940 6.85 6.93 6.85 798,360 224,760 15.8
19/02/2019
6.85
 3,414,120 6.81 6.95 6.81 359,190 254,610 2.8
18/02/2019
6.81
 1,754,600 6.75 6.85 6.77 463,900 481,290 -0.5
15/02/2019
6.75
 1,828,720 6.81 6.82 6.72 149,900 342,100 -5.2
14/02/2019
6.81
 1,420,580 6.83 6.86 6.80 611,550 204,840 11.1
13/02/2019
6.83
 2,327,970 6.82 6.91 6.82 1,049,410 785,230 7.2
12/02/2019
6.82
 3,517,680 6.76 6.91 6.73 847,660 15,610 22.6
11/02/2019
6.76
 1,946,520 6.56 6.76 6.58 636,670 12,150 16.6
01/02/2019
6.56
 985,310 6.56 6.58 6.51 327,960 170 8.6
31/01/2019
6.56
 1,569,170 6.53 6.66 6.49 899,280 532,150 9.6
30/01/2019
6.53
 971,710 6.58 6.58 6.53 672,440 523,190 3.9
29/01/2019
6.58
 1,011,500 6.54 6.58 6.49 648,950 338,730 8.1

Chính sách bảo mật | Điều khoản sử dụng |