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)
24/09/2018
11.10
 3,011,110 11.01 11.16 11.03 2,080 20,040 -0.6
21/09/2018
11.01
 7,085,490 10.91 11.11 10.93 1,391,620 2,554,540 -38.2
20/09/2018
10.91
 4,587,420 10.79 10.98 10.76 711,520 164,320 17.7
19/09/2018
10.79
 4,606,830 10.71 10.84 10.71 1,219,510 737,780 15.5
18/09/2018
10.71
 3,436,290 10.48 10.71 10.31 510,940 22,260 15.4
17/09/2018
10.48
 2,156,240 10.74 10.74 10.48 69,290 209,380 -4.5
14/09/2018
10.74
 3,169,020 10.64 10.84 10.64 297,160 38,020 8.3
13/09/2018
10.64
 2,672,170 10.61 10.78 10.61 31,940 40,110 -0.3
12/09/2018
10.61
 4,418,180 10.78 10.88 10.61 158,180 241,590 -2.7
11/09/2018
10.78
 5,786,190 10.48 10.78 10.41 1,132,870 22,500 35.1
10/09/2018
10.48
 2,590,800 10.54 10.58 10.46 1,129,560 246,080 27.8
07/09/2018
10.54
 3,928,320 10.34 10.54 10.33 648,080 434,660 6.7
06/09/2018
10.34
 2,061,300 10.34 10.38 10.24 47,140 324,860 -8.6
05/09/2018
10.34
 3,701,410 10.28 10.36 10.11 253,800 736,970 -14.8
04/09/2018
10.28
 3,231,530 10.58 10.58 10.26 78,660 138,400 -1.9
31/08/2018
10.58
 3,029,690 10.79 10.79 10.58 529,570 42,110 15.6
30/08/2018
10.79
 4,361,960 10.68 10.79 10.51 490,660 391,030 3.2
29/08/2018
10.68
 4,251,020 10.61 10.69 10.46 1,312,210 41,150 40.3
28/08/2018
10.61
 7,117,300 10.33 10.68 10.36 2,283,380 335,130 61.5
27/08/2018
10.33
 4,427,800 10.11 10.46 10.18 570,060 288,550 8.7
24/08/2018
10.11
 2,811,160 10.23 10.28 10.04 21,800 143,650 -3.7
23/08/2018
10.23
 2,055,630 10.11 10.28 10.07 132,680 199,530 -2.0
22/08/2018
10.11
 2,648,670 10.24 10.34 10.11 88,370 177,340 -2.7
21/08/2018
10.24
 4,029,440 9.76 10.24 9.76 15,930 823,720 -23.9
20/08/2018
9.76
 2,369,080 9.94 10.01 9.74 119,530 896,110 -23.0
17/08/2018
9.94
 3,043,490 9.97 10.18 9.94 30,630 1,268,050 -37.3
16/08/2018
9.97
 3,722,080 10.04 10.04 9.72 238,920 1,590,660 -39.9
15/08/2018
10.04
 3,465,340 10.38 10.41 9.97 39,600 32,490 0.2
14/08/2018
10.38
 3,465,660 10.54 10.54 10.34 16,890 354,890 -10.5
13/08/2018
10.54
 4,756,890 10.14 10.54 10.02 1,070,570 220,170 26.2
10/08/2018
10.14
 3,668,530 9.91 10.16 9.86 576,590 136,890 13.1
09/08/2018
9.91
 4,278,160 9.89 10.18 9.91 402,910 321,920 2.4
08/08/2018
9.89
 2,793,790 9.69 9.91 9.71 831,620 685,300 4.3
07/08/2018
9.69
 2,260,180 9.57 9.76 9.51 798,970 144,070 18.9
06/08/2018
9.57
 2,069,160 9.72 9.77 9.51 848,380 413,800 12.5
03/08/2018
9.72
 2,786,470 9.82 9.94 9.69 98,130 654,930 -16.4
02/08/2018
9.82
 4,689,220 9.71 9.82 9.47 610,130 199,450 11.8
01/08/2018
9.71
 5,047,960 9.67 10.01 9.64 539,670 85,290 13.4
31/07/2018
9.67
 7,063,700 9.57 9.77 9.44 2,378,040 82,580 66.4
30/07/2018
9.57
 3,994,720 9.34 9.57 9.34 601,430 147,710 12.9
27/07/2018
9.34
 2,850,300 9.27 9.47 9.25 395,690 241,100 4.4
26/07/2018
9.27
 3,738,410 8.87 9.27 8.80 703,720 656,750 1.3
25/07/2018
8.87
 2,881,830 9.17 9.31 8.87 82,060 321,390 -6.5
24/07/2018
9.17
 2,972,580 9.42 9.44 9.09 79,880 310,710 -6.4
23/07/2018
9.42
 4,456,950 9.76 9.77 9.42 204,220 200,950 0.1
20/07/2018
9.76
 4,836,970 9.67 9.76 9.39 559,350 190,900 10.5
19/07/2018
9.67
 3,803,880 9.77 9.84 9.61 648,610 160,990 14.2
18/07/2018
9.77
 5,804,510 9.31 9.79 9.39 437,090 872,910 -12.3
17/07/2018
9.31
 3,557,820 9.14 9.34 8.95 268,720 869,290 -16.4
16/07/2018
9.14
 2,512,090 9.19 9.32 9.05 189,500 69,650 3.3
13/07/2018
9.19
 3,549,250 8.74 9.20 8.77 637,210 520,790 3.3
12/07/2018
8.74
 2,497,850 8.70 9.05 8.64 122,050 850,560 -19.2
11/07/2018
8.70
 5,866,130 9.25 9.25 8.64 191,210 1,141,190 -25.0
10/07/2018
9.25
 2,492,760 9.31 9.49 9.24 236,780 5,100 6.5
09/07/2018
9.31
 3,251,740 9.57 9.71 9.24 134,000 165,770 -0.9
06/07/2018
9.57
 7,565,200 8.99 9.61 8.80 666,810 727,090 -1.7
05/07/2018
8.99
 3,160,930 9.12 9.15 8.57 695,710 176,990 13.7
04/07/2018
9.12
 4,230,790 8.64 9.14 8.43 1,110,480 412,900 18.4
03/07/2018
8.64
 6,402,640 9.20 9.32 8.64 532,370 578,320 -1.1
02/07/2018
9.20
 7,545,540 9.54 9.54 8.90 1,755,710 2,331,300 -15.4
29/06/2018
9.54
 2,276,350 9.54 9.77 9.44 156,170 439,860 -8.1
28/06/2018
9.54
 5,743,020 9.94 9.97 9.54 152,130 482,730 -9.6
27/06/2018
9.94
 3,300,080 10.51 10.61 9.94 343,080 741,810 -12.2
26/06/2018
10.51
 1,802,400 10.59 10.59 10.36 453,600 241,950 6.6
25/06/2018
10.59
 2,553,490 10.58 10.78 10.58 385,970 82,940 9.7
22/06/2018
10.58
 3,531,350 10.34 10.61 10.07 976,190 333,100 19.8
21/06/2018
10.34
 3,112,150 10.54 10.54 10.21 1,152,420 44,100 34.3
20/06/2018
10.54
 3,487,980 10.38 10.68 10.18 584,950 719,180 -4.3
19/06/2018
10.38
 9,326,040 10.46 10.46 9.74 1,496,750 701,240 23.3
18/06/2018
10.46
 6,435,560 11.21 11.21 10.44 264,900 813,900 -17.6
15/06/2018
11.21
 3,949,840 10.91 11.21 10.74 1,588,380 846,540 24.7
14/06/2018
10.91
 4,628,600 11.36 11.48 10.91 632,360 1,653,220 -33.9
13/06/2018
11.36
 3,136,880 11.25 11.38 11.18 326,470 102,400 7.6
12/06/2018
11.25
 7,677,610 11.40 11.41 10.88 727,810 113,960 20.6
11/06/2018
11.40
 4,555,630 11.38 11.68 11.18 709,600 176,760 18.3
08/06/2018
11.38
 4,475,060 11.16 11.38 11.05 472,110 111,490 12.1
07/06/2018
11.16
 5,372,030 11.35 11.40 11.15 943,280 461,200 16.3
06/06/2018
11.35
 4,421,630 11.21 11.38 10.98 580,200 37,210 18.2
05/06/2018
11.21
 6,196,020 11.18 11.23 10.93 247,340 150,530 3.2
04/06/2018
11.18
 5,630,880 10.83 11.28 10.58 1,077,720 1,016,890 1.6
01/06/2018
10.83
 9,046,480 10.71 11.01 10.64 2,647,780 1,626,340 33.1
31/05/2018
10.71
 8,063,970 10.02 10.71 9.91 1,427,990 74,820 42.1
30/05/2018
10.02
 5,761,840 9.84 10.21 9.77 968,860 545,480 12.6
29/05/2018
9.84
 5,068,460 9.20 9.84 9.31 694,080 393,320 8.9
28/05/2018
9.20
 9,055,430 9.87 9.87 9.19 458,160 1,582,850 -31.3
25/05/2018
9.87
 4,587,060 10.19 10.43 9.87 451,950 234,020 6.6
24/05/2018
10.19
 2,976,910 10.44 10.53 10.16 1,330,970 1,632,040 -9.2
23/05/2018
10.44
 6,944,590 10.06 10.44 9.97 228,170 1,742,810 -46.5
22/05/2018
10.06
 7,843,100 10.71 10.78 9.97 1,300,710 1,912,510 -18.1
21/05/2018
10.71
 3,716,910 11.05 11.21 10.71 1,344,670 1,792,730 -14.8
18/05/2018
11.05
 4,498,370 11.25 11.43 10.71 164,130 430,720 -8.7
17/05/2018
11.25
 4,449,330 11.55 11.68 11.25 125,250 760,510 -21.6
16/05/2018
11.55
 3,220,940 11.88 11.88 11.45 62,210 711,460 -22.4
15/05/2018
11.88
 3,927,810 11.72 12.03 11.75 111,150 586,600 -16.9
14/05/2018
11.72
 3,544,440 11.58 11.85 11.51 289,360 1,595,190 -45.5
11/05/2018
11.58
 5,007,300 11.48 11.58 11.15 589,470 1,358,430 -26.2
10/05/2018
11.48
 3,909,990 11.98 11.98 11.38 1,179,510 720,030 16.2
09/05/2018
11.98
 3,990,570 11.98 12.12 11.85 1,506,630 1,641,010 -4.9
08/05/2018
11.98
 3,875,690 12.18 12.32 11.98 13,985,050 13,493,450 17.9
07/05/2018
12.18
 3,820,060 11.46 12.23 11.38 443,170 759,300 -10.8

Chính sách bảo mật | Điều khoản sử dụng |