CTCP Chứng khoán SSI (ssi)

27
-1
(-3.57%)
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
(2026-02-23) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
8.72
 2,069,160 8.86 8.90 8.66 848,380 413,800 12.5
03/08/2018
8.86
 2,786,470 8.95 9.05 8.83 98,130 654,930 -16.4
02/08/2018
8.95
 4,689,220 8.84 8.95 8.63 610,130 199,450 11.8
01/08/2018
8.84
 5,047,960 8.81 9.12 8.78 539,670 85,290 13.4
31/07/2018
8.81
 7,063,700 8.72 8.90 8.60 2,378,040 82,580 66.4
30/07/2018
8.72
 3,994,720 8.51 8.72 8.51 601,430 147,710 12.9
27/07/2018
8.51
 2,850,300 8.45 8.63 8.43 395,690 241,100 4.4
26/07/2018
8.45
 3,738,410 8.08 8.45 8.02 703,720 656,750 1.3
25/07/2018
8.08
 2,881,830 8.35 8.48 8.08 82,060 321,390 -6.5
24/07/2018
8.35
 2,972,580 8.58 8.60 8.28 79,880 310,710 -6.4
23/07/2018
8.58
 4,456,950 8.89 8.90 8.58 204,220 200,950 0.1
20/07/2018
8.89
 4,836,970 8.81 8.89 8.55 559,350 190,900 10.5
19/07/2018
8.81
 3,803,880 8.90 8.96 8.75 648,610 160,990 14.2
18/07/2018
8.90
 5,804,510 8.48 8.92 8.55 437,090 872,910 -12.3
17/07/2018
8.48
 3,557,820 8.32 8.51 8.16 268,720 869,290 -16.4
16/07/2018
8.32
 2,512,090 8.37 8.49 8.25 189,500 69,650 3.3
13/07/2018
8.37
 3,549,250 7.96 8.38 7.99 637,210 520,790 3.3
12/07/2018
7.96
 2,497,850 7.93 8.25 7.87 122,050 850,560 -19.2
11/07/2018
7.93
 5,866,130 8.43 8.43 7.87 191,210 1,141,190 -25.0
10/07/2018
8.43
 2,492,760 8.48 8.64 8.41 236,780 5,100 6.5
09/07/2018
8.48
 3,251,740 8.72 8.84 8.41 134,000 165,770 -0.9
06/07/2018
8.72
 7,565,200 8.19 8.75 8.02 666,810 727,090 -1.7
05/07/2018
8.19
 3,160,930 8.31 8.34 7.80 695,710 176,990 13.7
04/07/2018
8.31
 4,230,790 7.87 8.32 7.68 1,110,480 412,900 18.4
03/07/2018
7.87
 6,402,640 8.38 8.49 7.87 532,370 578,320 -1.1
02/07/2018
8.38
 7,545,540 8.69 8.69 8.11 1,755,710 2,331,300 -15.4
29/06/2018
8.69
 2,276,350 8.69 8.90 8.60 156,170 439,860 -8.1
28/06/2018
8.69
 5,743,020 9.05 9.09 8.69 152,130 482,730 -9.6
27/06/2018
9.05
 3,300,080 9.57 9.66 9.05 343,080 741,810 -12.2
26/06/2018
9.57
 1,802,400 9.65 9.65 9.44 453,600 241,950 6.6
25/06/2018
9.65
 2,553,490 9.63 9.82 9.63 385,970 82,940 9.7
22/06/2018
9.63
 3,531,350 9.42 9.66 9.18 976,190 333,100 19.8
21/06/2018
9.42
 3,112,150 9.60 9.60 9.30 1,152,420 44,100 34.3
20/06/2018
9.60
 3,487,980 9.45 9.73 9.27 584,950 719,180 -4.3
19/06/2018
9.45
 9,326,040 9.53 9.53 8.87 1,496,750 701,240 23.3
18/06/2018
9.53
 6,435,560 10.21 10.21 9.51 264,900 813,900 -17.6
15/06/2018
10.21
 3,949,840 9.94 10.21 9.79 1,588,380 846,540 24.7
14/06/2018
9.94
 4,628,600 10.35 10.46 9.94 632,360 1,653,220 -33.9
13/06/2018
10.35
 3,136,880 10.24 10.37 10.18 326,470 102,400 7.6
12/06/2018
10.24
 7,677,610 10.38 10.40 9.91 727,810 113,960 20.6
11/06/2018
10.38
 4,555,630 10.37 10.64 10.18 709,600 176,760 18.3
08/06/2018
10.37
 4,475,060 10.17 10.37 10.06 472,110 111,490 12.1
07/06/2018
10.17
 5,372,030 10.34 10.38 10.15 943,280 461,200 16.3
06/06/2018
10.34
 4,421,630 10.21 10.37 10 580,200 37,210 18.2
05/06/2018
10.21
 6,196,020 10.18 10.23 9.95 247,340 150,530 3.2
04/06/2018
10.18
 5,630,880 9.86 10.27 9.63 1,077,720 1,016,890 1.6
01/06/2018
9.86
 9,046,480 9.76 10.03 9.70 2,647,780 1,626,340 33.1
31/05/2018
9.76
 8,063,970 9.13 9.76 9.02 1,427,990 74,820 42.1
30/05/2018
9.13
 5,761,840 8.96 9.30 8.90 968,860 545,480 12.6
29/05/2018
8.96
 5,068,460 8.38 8.96 8.48 694,080 393,320 8.9
28/05/2018
8.38
 9,055,430 8.99 8.99 8.37 458,160 1,582,850 -31.3
25/05/2018
8.99
 4,587,060 9.28 9.50 8.99 451,950 234,020 6.6
24/05/2018
9.28
 2,976,910 9.51 9.59 9.25 1,330,970 1,632,040 -9.2
23/05/2018
9.51
 6,944,590 9.16 9.51 9.09 228,170 1,742,810 -46.5
22/05/2018
9.16
 7,843,100 9.76 9.82 9.09 1,300,710 1,912,510 -18.1
21/05/2018
9.76
 3,716,910 10.06 10.21 9.76 1,344,670 1,792,730 -14.8
18/05/2018
10.06
 4,498,370 10.24 10.41 9.76 164,130 430,720 -8.7
17/05/2018
10.24
 4,449,330 10.52 10.64 10.24 125,250 760,510 -21.6
16/05/2018
10.52
 3,220,940 10.82 10.82 10.43 62,210 711,460 -22.4
15/05/2018
10.82
 3,927,810 10.67 10.96 10.70 111,150 586,600 -16.9
14/05/2018
10.67
 3,544,440 10.55 10.79 10.49 289,360 1,595,190 -45.5
11/05/2018
10.55
 5,007,300 10.46 10.55 10.15 589,470 1,358,430 -26.2
10/05/2018
10.46
 3,909,990 10.91 10.91 10.37 1,179,510 720,030 16.2
09/05/2018
10.91
 3,990,570 10.91 11.04 10.79 1,506,630 1,641,010 -4.9
08/05/2018
10.91
 3,875,690 11.10 11.22 10.91 13,985,050 13,493,450 17.9
07/05/2018
11.10
 3,820,060 10.44 11.14 10.37 443,170 759,300 -10.8
04/05/2018
10.44
 2,624,670 10.67 10.85 10.40 109,000 461,010 -12.2
03/05/2018
10.67
 5,248,480 10.61 10.79 9.97 532,470 778,190 -8.3
02/05/2018
10.61
 3,753,890 10.98 11.11 10.58 828,830 242,930 20.9
27/04/2018
10.98
 5,390,690 10.61 11.19 10.46 903,750 111,330 28.3
26/04/2018
10.61
 10,854,440 11.40 11.42 10.61 2,544,380 577,440 68.7
24/04/2018
11.40
 4,821,750 11.92 11.95 11.40 1,021,460 127,740 34.8
23/04/2018
11.92
 5,811,840 12.80 12.84 11.92 1,516,620 1,098,460 16.7
20/04/2018
12.80
 4,445,130 12.38 12.80 12.21 511,580 202,660 12.7
19/04/2018
12.38
 5,077,900 12.65 12.68 12.33 1,512,220 993,440 21.4
18/04/2018
12.65
 3,774,190 12.80 12.96 12.65 1,172,230 549,140 26.1
17/04/2018
12.80
 2,444,350 12.62 12.80 12.47 577,050 956,850 -15.7
16/04/2018
12.62
 3,355,220 12.59 12.87 12.23 252,250 91,890 6.6
13/04/2018
12.59
 3,210,960 12.80 12.96 12.53 809,970 193,470 25.8
12/04/2018
12.80
 6,199,070 12.74 12.94 12.44 2,108,720 554,140 65.7
11/04/2018
12.74
 8,254,090 13.26 13.32 12.71 949,350 864,750 3.9
10/04/2018
13.26
 6,851,810 13.51 13.54 13.13 1,325,560 67,590 55.1
09/04/2018
13.51
 9,138,680 12.77 13.51 12.77 3,241,530 641,650 112.9
06/04/2018
12.77
 6,142,670 12.77 13.00 12.73 757,280 1,164,170 -17.1
05/04/2018
12.77
 4,500,600 12.77 12.91 12.68 515,550 736,720 -9.3
04/04/2018
12.77
 6,024,780 12.87 13.17 12.77 1,667,380 1,471,370 8.3
03/04/2018
12.87
 12,295,680 12.44 12.97 12.35 1,625,840 1,732,960 -4.4
02/04/2018
12.44
 6,731,550 11.89 12.45 11.98 1,193,220 1,311,060 -4.6
30/03/2018
11.89
 4,561,950 11.89 11.95 11.65 859,950 990,710 -5.0
29/03/2018
11.89
 3,861,330 12.04 12.12 11.84 697,070 144,920 21.6
28/03/2018
12.04
 3,125,890 12.20 12.20 11.98 561,600 75,370 19.3
27/03/2018
12.20
 5,638,950 12.26 12.53 12.13 823,260 882,760 -2.3
26/03/2018
12.26
 4,121,060 12.07 12.29 11.95 659,860 33,180 24.9
23/03/2018
12.07
 9,963,470 12.29 12.29 11.62 1,388,680 728,520 25.6
22/03/2018
12.29
 6,711,150 12.48 12.61 12.27 1,656,250 862,130 32.3
21/03/2018
12.48
 5,884,400 12.52 12.62 12.38 594,180 75,810 21.3
20/03/2018
12.52
 5,022,610 12.50 12.71 12.32 931,780 161,910 31.6
19/03/2018
12.50
 5,351,810 12.50 12.74 12.35 559,550 233,520 13.4
16/03/2018
12.50
 14,370,650 11.97 12.55 12.01 1,720,910 3,923,370 -91.3
15/03/2018
11.97
 4,764,650 11.95 12.00 11.83 187,550 238,200 -2.0

Chính sách bảo mật | Điều khoản sử dụng |