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)
06/09/2018
7.53
 2,061,300 7.53 7.55 7.46 47,140 324,860 -8.6
05/09/2018
7.53
 3,701,410 7.48 7.54 7.36 253,800 736,970 -14.8
04/09/2018
7.48
 3,231,530 7.70 7.70 7.47 78,660 138,400 -1.9
31/08/2018
7.70
 3,029,690 7.86 7.86 7.70 529,570 42,110 15.6
30/08/2018
7.86
 4,361,960 7.77 7.86 7.65 490,660 391,030 3.2
29/08/2018
7.77
 4,251,020 7.73 7.79 7.62 1,312,210 41,150 40.3
28/08/2018
7.73
 7,117,300 7.52 7.77 7.54 2,283,380 335,130 61.5
27/08/2018
7.52
 4,427,800 7.36 7.62 7.41 570,060 288,550 8.7
24/08/2018
7.36
 2,811,160 7.44 7.48 7.31 21,800 143,650 -3.7
23/08/2018
7.44
 2,055,630 7.36 7.48 7.34 132,680 199,530 -2.0
22/08/2018
7.36
 2,648,670 7.46 7.53 7.36 88,370 177,340 -2.7
21/08/2018
7.46
 4,029,440 7.10 7.46 7.10 15,930 823,720 -23.9
20/08/2018
7.10
 2,369,080 7.24 7.29 7.09 119,530 896,110 -23.0
17/08/2018
7.24
 3,043,490 7.26 7.41 7.24 30,630 1,268,050 -37.3
16/08/2018
7.26
 3,722,080 7.31 7.31 7.08 238,920 1,590,660 -39.9
15/08/2018
7.31
 3,465,340 7.55 7.58 7.26 39,600 32,490 0.2
14/08/2018
7.55
 3,465,660 7.68 7.68 7.53 16,890 354,890 -10.5
13/08/2018
7.68
 4,756,890 7.38 7.68 7.30 1,070,570 220,170 26.2
10/08/2018
7.38
 3,668,530 7.21 7.40 7.18 576,590 136,890 13.1
09/08/2018
7.21
 4,278,160 7.20 7.41 7.21 402,910 321,920 2.4
08/08/2018
7.20
 2,793,790 7.05 7.21 7.07 831,620 685,300 4.3
07/08/2018
7.05
 2,260,180 6.97 7.10 6.92 798,970 144,070 18.9
06/08/2018
6.97
 2,069,160 7.08 7.12 6.92 848,380 413,800 12.5
03/08/2018
7.08
 2,786,470 7.15 7.24 7.05 98,130 654,930 -16.4
02/08/2018
7.15
 4,689,220 7.07 7.15 6.90 610,130 199,450 11.8
01/08/2018
7.07
 5,047,960 7.04 7.29 7.02 539,670 85,290 13.4
31/07/2018
7.04
 7,063,700 6.97 7.12 6.87 2,378,040 82,580 66.4
30/07/2018
6.97
 3,994,720 6.80 6.97 6.80 601,430 147,710 12.9
27/07/2018
6.80
 2,850,300 6.75 6.90 6.74 395,690 241,100 4.4
26/07/2018
6.75
 3,738,410 6.46 6.75 6.41 703,720 656,750 1.3
25/07/2018
6.46
 2,881,830 6.68 6.77 6.46 82,060 321,390 -6.5
24/07/2018
6.68
 2,972,580 6.86 6.87 6.62 79,880 310,710 -6.4
23/07/2018
6.86
 4,456,950 7.10 7.12 6.86 204,220 200,950 0.1
20/07/2018
7.10
 4,836,970 7.04 7.10 6.84 559,350 190,900 10.5
19/07/2018
7.04
 3,803,880 7.12 7.16 6.99 648,610 160,990 14.2
18/07/2018
7.12
 5,804,510 6.77 7.13 6.84 437,090 872,910 -12.3
17/07/2018
6.77
 3,557,820 6.65 6.80 6.52 268,720 869,290 -16.4
16/07/2018
6.65
 2,512,090 6.69 6.79 6.59 189,500 69,650 3.3
13/07/2018
6.69
 3,549,250 6.36 6.70 6.38 637,210 520,790 3.3
12/07/2018
6.36
 2,497,850 6.34 6.59 6.29 122,050 850,560 -19.2
11/07/2018
6.34
 5,866,130 6.74 6.74 6.29 191,210 1,141,190 -25.0
10/07/2018
6.74
 2,492,760 6.77 6.91 6.73 236,780 5,100 6.5
09/07/2018
6.77
 3,251,740 6.97 7.07 6.73 134,000 165,770 -0.9
06/07/2018
6.97
 7,565,200 6.54 6.99 6.41 666,810 727,090 -1.7
05/07/2018
6.54
 3,160,930 6.64 6.67 6.24 695,710 176,990 13.7
04/07/2018
6.64
 4,230,790 6.29 6.65 6.14 1,110,480 412,900 18.4
03/07/2018
6.29
 6,402,640 6.70 6.79 6.29 532,370 578,320 -1.1
02/07/2018
6.70
 7,545,540 6.95 6.95 6.48 1,755,710 2,331,300 -15.4
29/06/2018
6.95
 2,276,350 6.95 7.12 6.87 156,170 439,860 -8.1
28/06/2018
6.95
 5,743,020 7.24 7.26 6.95 152,130 482,730 -9.6
27/06/2018
7.24
 3,300,080 7.65 7.73 7.24 343,080 741,810 -12.2
26/06/2018
7.65
 1,802,400 7.71 7.71 7.54 453,600 241,950 6.6
25/06/2018
7.71
 2,553,490 7.70 7.85 7.70 385,970 82,940 9.7
22/06/2018
7.70
 3,531,350 7.53 7.73 7.34 976,190 333,100 19.8
21/06/2018
7.53
 3,112,150 7.68 7.68 7.43 1,152,420 44,100 34.3
20/06/2018
7.68
 3,487,980 7.55 7.77 7.41 584,950 719,180 -4.3
19/06/2018
7.55
 9,326,040 7.62 7.62 7.09 1,496,750 701,240 23.3
18/06/2018
7.62
 6,435,560 8.16 8.16 7.60 264,900 813,900 -17.6
15/06/2018
8.16
 3,949,840 7.94 8.16 7.82 1,588,380 846,540 24.7
14/06/2018
7.94
 4,628,600 8.27 8.36 7.94 632,360 1,653,220 -33.9
13/06/2018
8.27
 3,136,880 8.19 8.29 8.14 326,470 102,400 7.6
12/06/2018
8.19
 7,677,610 8.30 8.31 7.92 727,810 113,960 20.6
11/06/2018
8.30
 4,555,630 8.29 8.50 8.14 709,600 176,760 18.3
08/06/2018
8.29
 4,475,060 8.13 8.29 8.04 472,110 111,490 12.1
07/06/2018
8.13
 5,372,030 8.26 8.30 8.12 943,280 461,200 16.3
06/06/2018
8.26
 4,421,630 8.16 8.29 7.99 580,200 37,210 18.2
05/06/2018
8.16
 6,196,020 8.14 8.18 7.96 247,340 150,530 3.2
04/06/2018
8.14
 5,630,880 7.88 8.21 7.70 1,077,720 1,016,890 1.6
01/06/2018
7.88
 9,046,480 7.80 8.02 7.75 2,647,780 1,626,340 33.1
31/05/2018
7.80
 8,063,970 7.30 7.80 7.21 1,427,990 74,820 42.1
30/05/2018
7.30
 5,761,840 7.16 7.43 7.12 968,860 545,480 12.6
29/05/2018
7.16
 5,068,460 6.70 7.16 6.77 694,080 393,320 8.9
28/05/2018
6.70
 9,055,430 7.19 7.19 6.69 458,160 1,582,850 -31.3
25/05/2018
7.19
 4,587,060 7.42 7.59 7.19 451,950 234,020 6.6
24/05/2018
7.42
 2,976,910 7.60 7.66 7.40 1,330,970 1,632,040 -9.2
23/05/2018
7.60
 6,944,590 7.32 7.60 7.26 228,170 1,742,810 -46.5
22/05/2018
7.32
 7,843,100 7.80 7.85 7.26 1,300,710 1,912,510 -18.1
21/05/2018
7.80
 3,716,910 8.04 8.16 7.80 1,344,670 1,792,730 -14.8
18/05/2018
8.04
 4,498,370 8.19 8.32 7.80 164,130 430,720 -8.7
17/05/2018
8.19
 4,449,330 8.41 8.50 8.19 125,250 760,510 -21.6
16/05/2018
8.41
 3,220,940 8.65 8.65 8.33 62,210 711,460 -22.4
15/05/2018
8.65
 3,927,810 8.53 8.76 8.55 111,150 586,600 -16.9
14/05/2018
8.53
 3,544,440 8.43 8.63 8.38 289,360 1,595,190 -45.5
11/05/2018
8.43
 5,007,300 8.36 8.43 8.12 589,470 1,358,430 -26.2
10/05/2018
8.36
 3,909,990 8.72 8.72 8.29 1,179,510 720,030 16.2
09/05/2018
8.72
 3,990,570 8.72 8.82 8.63 1,506,630 1,641,010 -4.9
08/05/2018
8.72
 3,875,690 8.87 8.97 8.72 13,985,050 13,493,450 17.9
07/05/2018
8.87
 3,820,060 8.35 8.91 8.29 443,170 759,300 -10.8
04/05/2018
8.35
 2,624,670 8.53 8.68 8.31 109,000 461,010 -12.2
03/05/2018
8.53
 5,248,480 8.48 8.63 7.97 532,470 778,190 -8.3
02/05/2018
8.48
 3,753,890 8.77 8.88 8.46 828,830 242,930 20.9
27/04/2018
8.77
 5,390,690 8.48 8.94 8.36 903,750 111,330 28.3
26/04/2018
8.48
 10,854,440 9.11 9.13 8.48 2,544,380 577,440 68.7
24/04/2018
9.11
 4,821,750 9.53 9.55 9.11 1,021,460 127,740 34.8
23/04/2018
9.53
 5,811,840 10.24 10.26 9.53 1,516,620 1,098,460 16.7
20/04/2018
10.24
 4,445,130 9.89 10.24 9.76 511,580 202,660 12.7
19/04/2018
9.89
 5,077,900 10.11 10.14 9.86 1,512,220 993,440 21.4
18/04/2018
10.11
 3,774,190 10.24 10.36 10.11 1,172,230 549,140 26.1
17/04/2018
10.24
 2,444,350 10.09 10.24 9.97 577,050 956,850 -15.7
16/04/2018
10.09
 3,355,220 10.06 10.28 9.77 252,250 91,890 6.6

Chính sách bảo mật | Điều khoản sử dụng |