CTCP Chứng khoán SSI (ssi)

31.15
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
(2025-12-31) 		0.90 2.98% 639,231,100 4,034,300 117.8
29.15
33.35
31.15
2 tháng
(2025-12-01) 		2 6.87% 1,180,789,200 11,739,400 344.9
28.10
33.35
31.15
3 tháng
(2025-11-03) 		1.55 5.23% 1,768,524,200 -1,959,300 -122.0
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.95 3.15% 4,827,901,900 -176,829,271 -6,703.6
28.10
37.75
31.15
12 tháng
(2025-02-04) 		8.68 38.62% 8,477,273,200 -147,796,045 -6,858.0
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.81 27.98% 12,140,621,200 -218,735,649 -8,632.5
18.30
37.75
31.15
36 tháng
(2023-02-15) 		18.41 144.46% 17,502,744,900 -221,422,108 -8,858.9
12.18
37.75
31.15
60 tháng
(2021-02-25) 		17.60 129.86% 25,101,134,100 -185,996,086 -10,462.3
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
11.95
 4,990,260 12.04 12.18 11.95 627,470 571,580 2.2
13/03/2018
12.04
 5,269,610 11.71 12.04 11.68 156,550 318,730 -6.2
12/03/2018
11.71
 4,999,020 11.83 12.03 11.68 361,040 59,260 11.8
09/03/2018
11.83
 9,301,060 11.63 12.03 11.72 332,270 107,840 8.7
08/03/2018
11.63
 5,641,340 11.65 11.65 11.43 275,760 1,126,130 -32.2
07/03/2018
11.65
 8,682,010 11.52 11.86 11.37 478,290 197,080 10.8
06/03/2018
11.52
 7,628,590 10.78 11.52 10.91 1,265,290 314,250 35.5
05/03/2018
10.78
 8,925,540 11.59 11.88 10.78 266,150 398,920 -5.2
02/03/2018
11.59
 6,267,180 11.52 11.66 11.25 130,160 571,390 -16.5
01/03/2018
11.52
 8,972,120 11.25 11.72 11.22 131,240 349,840 -8.3
28/02/2018
11.25
 9,313,900 10.76 11.25 10.59 390,340 492,600 -3.7
27/02/2018
10.76
 4,419,640 10.69 10.81 10.63 186,350 69,120 4.1
26/02/2018
10.69
 7,218,640 10.73 11.04 10.69 944,650 1,118,000 -6.2
23/02/2018
10.73
 4,271,290 10.49 10.76 10.50 212,910 233,850 -0.8
22/02/2018
10.49
 4,411,070 10.70 10.72 10.38 312,680 276,820 1.2
21/02/2018
10.70
 5,567,150 10.41 10.85 10.47 1,917,050 769,300 40.3
13/02/2018
10.41
 3,788,310 10.24 10.52 10.30 446,080 204,070 8.3
12/02/2018
10.24
 4,601,160 9.63 10.24 9.88 194,750 989,530 -26.0
09/02/2018
9.63
 5,374,370 9.63 9.63 9.12 176,400 401,410 -6.9
08/02/2018
9.63
 2,490,480 10.06 10.06 9.63 330,040 221,070 3.5
07/02/2018
10.06
 5,380,150 9.51 10.17 9.94 666,780 737,940 -2.3
06/02/2018
9.51
 12,223,040 9.95 9.95 9.27 1,419,140 1,686,710 -8.1
05/02/2018
9.95
 9,615,070 10.70 10.70 9.95 1,538,200 1,876,730 -11.6
02/02/2018
10.70
 3,569,790 10.53 10.78 10.52 732,350 254,890 16.7
01/02/2018
10.53
 6,872,490 10.40 10.82 10.40 2,131,390 283,400 64.1
31/01/2018
10.40
 7,354,310 11.13 11.27 10.40 601,870 1,051,680 -16.2
30/01/2018
11.13
 8,691,900 11.16 11.17 10.82 566,270 2,916,140 -84.3
29/01/2018
11.16
 5,129,430 10.76 11.31 10.73 399,160 251,610 5.5

Chính sách bảo mật | Điều khoản sử dụng |