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)
04/05/2018
11.46
 2,624,670 11.72 11.92 11.41 109,000 461,010 -12.2
03/05/2018
11.72
 5,248,480 11.65 11.85 10.95 532,470 778,190 -8.3
02/05/2018
11.65
 3,753,890 12.05 12.20 11.61 828,830 242,930 20.9
27/04/2018
12.05
 5,390,690 11.65 12.28 11.48 903,750 111,330 28.3
26/04/2018
11.65
 10,854,440 12.52 12.54 11.65 2,544,380 577,440 68.7
24/04/2018
12.52
 4,821,750 13.09 13.12 12.52 1,021,460 127,740 34.8
23/04/2018
13.09
 5,811,840 14.06 14.09 13.09 1,516,620 1,098,460 16.7
20/04/2018
14.06
 4,445,130 13.59 14.06 13.41 511,580 202,660 12.7
19/04/2018
13.59
 5,077,900 13.89 13.92 13.54 1,512,220 993,440 21.4
18/04/2018
13.89
 3,774,190 14.06 14.23 13.89 1,172,230 549,140 26.1
17/04/2018
14.06
 2,444,350 13.86 14.06 13.69 577,050 956,850 -15.7
16/04/2018
13.86
 3,355,220 13.82 14.13 13.42 252,250 91,890 6.6
13/04/2018
13.82
 3,210,960 14.06 14.23 13.76 809,970 193,470 25.8
12/04/2018
14.06
 6,199,070 13.99 14.21 13.66 2,108,720 554,140 65.7
11/04/2018
13.99
 8,254,090 14.56 14.63 13.96 949,350 864,750 3.9
10/04/2018
14.56
 6,851,810 14.83 14.86 14.41 1,325,560 67,590 55.1
09/04/2018
14.83
 9,138,680 14.02 14.83 14.02 3,241,530 641,650 112.9
06/04/2018
14.02
 6,142,670 14.02 14.28 13.97 757,280 1,164,170 -17.1
05/04/2018
14.02
 4,500,600 14.02 14.18 13.92 515,550 736,720 -9.3
04/04/2018
14.02
 6,024,780 14.13 14.46 14.02 1,667,380 1,471,370 8.3
03/04/2018
14.13
 12,295,680 13.66 14.24 13.56 1,625,840 1,732,960 -4.4
02/04/2018
13.66
 6,731,550 13.05 13.67 13.15 1,193,220 1,311,060 -4.6
30/03/2018
13.05
 4,561,950 13.05 13.12 12.79 859,950 990,710 -5.0
29/03/2018
13.05
 3,861,330 13.22 13.30 13.00 697,070 144,920 21.6
28/03/2018
13.22
 3,125,890 13.39 13.39 13.15 561,600 75,370 19.3
27/03/2018
13.39
 5,638,950 13.46 13.76 13.32 823,260 882,760 -2.3
26/03/2018
13.46
 4,121,060 13.25 13.49 13.12 659,860 33,180 24.9
23/03/2018
13.25
 9,963,470 13.49 13.49 12.75 1,388,680 728,520 25.6
22/03/2018
13.49
 6,711,150 13.71 13.84 13.47 1,656,250 862,130 32.3
21/03/2018
13.71
 5,884,400 13.74 13.86 13.59 594,180 75,810 21.3
20/03/2018
13.74
 5,022,610 13.72 13.96 13.52 931,780 161,910 31.6
19/03/2018
13.72
 5,351,810 13.72 13.99 13.56 559,550 233,520 13.4
16/03/2018
13.72
 14,370,650 13.14 13.77 13.19 1,720,910 3,923,370 -91.3
15/03/2018
13.14
 4,764,650 13.12 13.17 12.99 187,550 238,200 -2.0
14/03/2018
13.12
 4,990,260 13.22 13.37 13.12 627,470 571,580 2.2
13/03/2018
13.22
 5,269,610 12.85 13.22 12.82 156,550 318,730 -6.2
12/03/2018
12.85
 4,999,020 12.99 13.20 12.82 361,040 59,260 11.8
09/03/2018
12.99
 9,301,060 12.77 13.20 12.87 332,270 107,840 8.7
08/03/2018
12.77
 5,641,340 12.79 12.79 12.55 275,760 1,126,130 -32.2
07/03/2018
12.79
 8,682,010 12.65 13.02 12.48 478,290 197,080 10.8
06/03/2018
12.65
 7,628,590 11.83 12.65 11.98 1,265,290 314,250 35.5
05/03/2018
11.83
 8,925,540 12.72 13.04 11.83 266,150 398,920 -5.2
02/03/2018
12.72
 6,267,180 12.65 12.80 12.35 130,160 571,390 -16.5
01/03/2018
12.65
 8,972,120 12.35 12.87 12.32 131,240 349,840 -8.3
28/02/2018
12.35
 9,313,900 11.82 12.35 11.63 390,340 492,600 -3.7
27/02/2018
11.82
 4,419,640 11.73 11.87 11.66 186,350 69,120 4.1
26/02/2018
11.73
 7,218,640 11.78 12.12 11.73 944,650 1,118,000 -6.2
23/02/2018
11.78
 4,271,290 11.51 11.82 11.53 212,910 233,850 -0.8
22/02/2018
11.51
 4,411,070 11.75 11.77 11.40 312,680 276,820 1.2
21/02/2018
11.75
 5,567,150 11.43 11.92 11.50 1,917,050 769,300 40.3
13/02/2018
11.43
 3,788,310 11.25 11.55 11.31 446,080 204,070 8.3
12/02/2018
11.25
 4,601,160 10.58 11.25 10.84 194,750 989,530 -26.0
09/02/2018
10.58
 5,374,370 10.58 10.58 10.01 176,400 401,410 -6.9
08/02/2018
10.58
 2,490,480 11.05 11.05 10.58 330,040 221,070 3.5
07/02/2018
11.05
 5,380,150 10.44 11.16 10.91 666,780 737,940 -2.3
06/02/2018
10.44
 12,223,040 10.93 10.93 10.18 1,419,140 1,686,710 -8.1
05/02/2018
10.93
 9,615,070 11.75 11.75 10.93 1,538,200 1,876,730 -11.6
02/02/2018
11.75
 3,569,790 11.56 11.83 11.55 732,350 254,890 16.7
01/02/2018
11.56
 6,872,490 11.41 11.88 11.41 2,131,390 283,400 64.1
31/01/2018
11.41
 7,354,310 12.22 12.37 11.41 601,870 1,051,680 -16.2
30/01/2018
12.22
 8,691,900 12.25 12.27 11.88 566,270 2,916,140 -84.3
29/01/2018
12.25
 5,129,430 11.82 12.42 11.78 399,160 251,610 5.5
26/01/2018
11.82
 7,800,330 11.85 12.15 11.55 863,590 1,376,010 -18.2
25/01/2018
11.85
 12,487,460 11.45 12.15 11.38 3,328,620 1,354,490 69.2
22/01/2018
11.45
 10,543,620 10.88 11.48 10.98 2,494,430 260,070 75.3
19/01/2018
10.88
 9,547,150 10.54 10.96 10.54 1,782,060 201,720 50.9
18/01/2018
10.54
 7,995,830 10.21 10.54 9.94 790,590 323,320 14.2
17/01/2018
10.21
 9,686,960 10.66 10.69 10.21 2,185,960 451,620 54.6
16/01/2018
10.66
 7,478,000 10.69 10.74 10.46 1,379,010 504,400 27.7
15/01/2018
10.69
 6,137,200 10.48 10.78 10.31 868,320 241,600 20.0
12/01/2018
10.48
 12,631,800 10.14 10.63 10.14 2,120,320 404,740 53.3
11/01/2018
10.14
 6,501,660 10.16 10.19 9.97 467,670 1,708,890 -37.4
10/01/2018
10.16
 10,488,420 9.97 10.31 10.01 457,280 2,183,280 -52.6
09/01/2018
9.97
 5,444,200 9.87 10.11 9.82 262,730 1,392,120 -33.8
08/01/2018
9.87
 8,373,690 9.67 9.87 9.57 986,820 3,746,180 -80.3
05/01/2018
9.67
 8,352,050 10.07 10.14 9.67 327,960 2,313,460 -58.4
04/01/2018
10.07
 7,008,620 10.11 10.21 10.04 875,010 2,130,980 -37.9
03/01/2018
10.11
 10,288,870 9.74 10.11 9.77 1,907,200 1,949,640 -1.4
02/01/2018
9.74
 4,495,320 9.64 9.81 9.67 390,410 1,463,760 -31.2
29/12/2017
9.64
 8,515,590 9.59 9.82 9.61 2,149,490 1,751,560 11.5
28/12/2017
9.59
 5,966,090 9.27 9.62 9.32 659,920 1,735,870 -30.7
27/12/2017
9.27
 4,074,240 9.37 9.46 9.27 1,415,820 1,213,190 5.6
26/12/2017
9.37
 5,812,250 9.32 9.44 9.34 1,186,970 3,001,950 -50.9
25/12/2017
9.32
 2,111,030 9.22 9.41 9.24 410,070 261,400 4.1
22/12/2017
9.22
 2,724,100 9.24 9.32 9.12 706,830 254,350 12.5
21/12/2017
9.24
 3,513,330 9.37 9.46 9.24 998,690 262,790 20.6
20/12/2017
9.37
 4,275,100 9.32 9.52 9.31 764,010 339,460 11.9
19/12/2017
9.32
 6,370,700 9.20 9.42 9.24 2,053,300 726,850 37.0
18/12/2017
9.20
 4,340,510 9.07 9.29 9.14 316,190 917,710 -16.5
15/12/2017
9.07
 4,526,560 8.92 9.17 8.85 509,070 653,010 -3.8
14/12/2017
8.92
 2,149,240 8.77 8.94 8.75 76,490 50,850 0.7
13/12/2017
8.77
 2,998,760 8.85 8.90 8.69 1,742,040 711,200 27.1
12/12/2017
8.85
 5,025,080 8.64 8.85 8.32 1,233,550 308,450 24.0
11/12/2017
8.64
 4,164,300 9.10 9.10 8.64 119,440 758,330 -16.9
08/12/2017
9.10
 3,859,820 9.07 9.24 8.99 600,910 1,143,170 -14.9
07/12/2017
9.07
 5,225,010 9.36 9.37 9.00 508,180 1,668,080 -31.6
06/12/2017
9.36
 8,655,410 9.44 9.44 9.02 838,010 2,319,640 -41.4
05/12/2017
9.44
 6,557,080 9.74 9.74 9.37 679,940 296,450 10.9
04/12/2017
9.74
 6,806,200 9.22 9.81 9.25 1,409,290 586,290 23.6
01/12/2017
9.22
 6,156,170 9.00 9.34 8.99 1,121,040 413,220 19.4

Chính sách bảo mật | Điều khoản sử dụng |