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)
13/04/2018
10.06
 3,210,960 10.24 10.36 10.02 809,970 193,470 25.8
12/04/2018
10.24
 6,199,070 10.19 10.34 9.94 2,108,720 554,140 65.7
11/04/2018
10.19
 8,254,090 10.60 10.65 10.16 949,350 864,750 3.9
10/04/2018
10.60
 6,851,810 10.80 10.82 10.49 1,325,560 67,590 55.1
09/04/2018
10.80
 9,138,680 10.21 10.80 10.21 3,241,530 641,650 112.9
06/04/2018
10.21
 6,142,670 10.21 10.39 10.17 757,280 1,164,170 -17.1
05/04/2018
10.21
 4,500,600 10.21 10.32 10.14 515,550 736,720 -9.3
04/04/2018
10.21
 6,024,780 10.28 10.53 10.21 1,667,380 1,471,370 8.3
03/04/2018
10.28
 12,295,680 9.94 10.37 9.87 1,625,840 1,732,960 -4.4
02/04/2018
9.94
 6,731,550 9.50 9.95 9.58 1,193,220 1,311,060 -4.6
30/03/2018
9.50
 4,561,950 9.50 9.55 9.31 859,950 990,710 -5.0
29/03/2018
9.50
 3,861,330 9.63 9.69 9.47 697,070 144,920 21.6
28/03/2018
9.63
 3,125,890 9.75 9.75 9.58 561,600 75,370 19.3
27/03/2018
9.75
 5,638,950 9.80 10.02 9.70 823,260 882,760 -2.3
26/03/2018
9.80
 4,121,060 9.65 9.82 9.55 659,860 33,180 24.9
23/03/2018
9.65
 9,963,470 9.82 9.82 9.28 1,388,680 728,520 25.6
22/03/2018
9.82
 6,711,150 9.98 10.08 9.81 1,656,250 862,130 32.3
21/03/2018
9.98
 5,884,400 10.00 10.09 9.89 594,180 75,810 21.3
20/03/2018
10.00
 5,022,610 9.99 10.16 9.85 931,780 161,910 31.6
19/03/2018
9.99
 5,351,810 9.99 10.19 9.87 559,550 233,520 13.4
16/03/2018
9.99
 14,370,650 9.57 10.03 9.60 1,720,910 3,923,370 -91.3
15/03/2018
9.57
 4,764,650 9.55 9.59 9.46 187,550 238,200 -2.0
14/03/2018
9.55
 4,990,260 9.63 9.74 9.55 627,470 571,580 2.2
13/03/2018
9.63
 5,269,610 9.36 9.63 9.33 156,550 318,730 -6.2
12/03/2018
9.36
 4,999,020 9.46 9.61 9.33 361,040 59,260 11.8
09/03/2018
9.46
 9,301,060 9.30 9.61 9.37 332,270 107,840 8.7
08/03/2018
9.30
 5,641,340 9.31 9.31 9.14 275,760 1,126,130 -32.2
07/03/2018
9.31
 8,682,010 9.21 9.48 9.09 478,290 197,080 10.8
06/03/2018
9.21
 7,628,590 8.61 9.21 8.72 1,265,290 314,250 35.5
05/03/2018
8.61
 8,925,540 9.26 9.49 8.61 266,150 398,920 -5.2
02/03/2018
9.26
 6,267,180 9.21 9.32 8.99 130,160 571,390 -16.5
01/03/2018
9.21
 8,972,120 8.99 9.37 8.97 131,240 349,840 -8.3
28/02/2018
8.99
 9,313,900 8.60 8.99 8.47 390,340 492,600 -3.7
27/02/2018
8.60
 4,419,640 8.54 8.64 8.49 186,350 69,120 4.1
26/02/2018
8.54
 7,218,640 8.58 8.82 8.54 944,650 1,118,000 -6.2
23/02/2018
8.58
 4,271,290 8.38 8.60 8.40 212,910 233,850 -0.8
22/02/2018
8.38
 4,411,070 8.55 8.57 8.30 312,680 276,820 1.2
21/02/2018
8.55
 5,567,150 8.32 8.68 8.37 1,917,050 769,300 40.3
13/02/2018
8.32
 3,788,310 8.19 8.41 8.24 446,080 204,070 8.3
12/02/2018
8.19
 4,601,160 7.70 8.19 7.90 194,750 989,530 -26.0
09/02/2018
7.70
 5,374,370 7.70 7.70 7.29 176,400 401,410 -6.9
08/02/2018
7.70
 2,490,480 8.04 8.04 7.70 330,040 221,070 3.5
07/02/2018
8.04
 5,380,150 7.60 8.13 7.94 666,780 737,940 -2.3
06/02/2018
7.60
 12,223,040 7.96 7.96 7.41 1,419,140 1,686,710 -8.1
05/02/2018
7.96
 9,615,070 8.55 8.55 7.96 1,538,200 1,876,730 -11.6
02/02/2018
8.55
 3,569,790 8.42 8.61 8.41 732,350 254,890 16.7
01/02/2018
8.42
 6,872,490 8.31 8.65 8.31 2,131,390 283,400 64.1
31/01/2018
8.31
 7,354,310 8.89 9.00 8.31 601,870 1,051,680 -16.2
30/01/2018
8.89
 8,691,900 8.92 8.93 8.65 566,270 2,916,140 -84.3
29/01/2018
8.92
 5,129,430 8.60 9.04 8.58 399,160 251,610 5.5
26/01/2018
8.60
 7,800,330 8.63 8.85 8.41 863,590 1,376,010 -18.2
25/01/2018
8.63
 12,487,460 8.33 8.85 8.29 3,328,620 1,354,490 69.2
22/01/2018
8.33
 10,543,620 7.92 8.36 7.99 2,494,430 260,070 75.3
19/01/2018
7.92
 9,547,150 7.68 7.98 7.68 1,782,060 201,720 50.9
18/01/2018
7.68
 7,995,830 7.43 7.68 7.24 790,590 323,320 14.2
17/01/2018
7.43
 9,686,960 7.76 7.79 7.43 2,185,960 451,620 54.6
16/01/2018
7.76
 7,478,000 7.79 7.82 7.62 1,379,010 504,400 27.7
15/01/2018
7.79
 6,137,200 7.63 7.85 7.51 868,320 241,600 20.0
12/01/2018
7.63
 12,631,800 7.38 7.74 7.38 2,120,320 404,740 53.3
11/01/2018
7.38
 6,501,660 7.40 7.42 7.26 467,670 1,708,890 -37.4
10/01/2018
7.40
 10,488,420 7.26 7.51 7.29 457,280 2,183,280 -52.6
09/01/2018
7.26
 5,444,200 7.19 7.36 7.15 262,730 1,392,120 -33.8
08/01/2018
7.19
 8,373,690 7.04 7.19 6.97 986,820 3,746,180 -80.3
05/01/2018
7.04
 8,352,050 7.34 7.38 7.04 327,960 2,313,460 -58.4
04/01/2018
7.34
 7,008,620 7.36 7.43 7.31 875,010 2,130,980 -37.9
03/01/2018
7.36
 10,288,870 7.09 7.36 7.12 1,907,200 1,949,640 -1.4
02/01/2018
7.09
 4,495,320 7.02 7.14 7.04 390,410 1,463,760 -31.2
29/12/2017
7.02
 8,515,590 6.98 7.15 6.99 2,149,490 1,751,560 11.5
28/12/2017
6.98
 5,966,090 6.75 7.01 6.79 659,920 1,735,870 -30.7
27/12/2017
6.75
 4,074,240 6.82 6.88 6.75 1,415,820 1,213,190 5.6
26/12/2017
6.82
 5,812,250 6.79 6.87 6.80 1,186,970 3,001,950 -50.9
25/12/2017
6.79
 2,111,030 6.71 6.85 6.73 410,070 261,400 4.1
22/12/2017
6.71
 2,724,100 6.73 6.79 6.64 706,830 254,350 12.5
21/12/2017
6.73
 3,513,330 6.82 6.88 6.73 998,690 262,790 20.6
20/12/2017
6.82
 4,275,100 6.79 6.93 6.77 764,010 339,460 11.9
19/12/2017
6.79
 6,370,700 6.70 6.86 6.73 2,053,300 726,850 37.0
18/12/2017
6.70
 4,340,510 6.60 6.76 6.65 316,190 917,710 -16.5
15/12/2017
6.60
 4,526,560 6.49 6.68 6.45 509,070 653,010 -3.8
14/12/2017
6.49
 2,149,240 6.38 6.51 6.37 76,490 50,850 0.7
13/12/2017
6.38
 2,998,760 6.45 6.48 6.32 1,742,040 711,200 27.1
12/12/2017
6.45
 5,025,080 6.29 6.45 6.06 1,233,550 308,450 24.0
11/12/2017
6.29
 4,164,300 6.63 6.63 6.29 119,440 758,330 -16.9
08/12/2017
6.63
 3,859,820 6.60 6.73 6.54 600,910 1,143,170 -14.9
07/12/2017
6.60
 5,225,010 6.81 6.82 6.56 508,180 1,668,080 -31.6
06/12/2017
6.81
 8,655,410 6.87 6.87 6.57 838,010 2,319,640 -41.4
05/12/2017
6.87
 6,557,080 7.09 7.09 6.82 679,940 296,450 10.9
04/12/2017
7.09
 6,806,200 6.71 7.14 6.74 1,409,290 586,290 23.6
01/12/2017
6.71
 6,156,170 6.56 6.80 6.54 1,121,040 413,220 19.4
30/11/2017
6.56
 4,363,400 6.48 6.65 6.49 870,430 154,600 19.2
29/11/2017
6.48
 7,091,470 6.34 6.70 6.48 1,158,170 575,940 15.7
28/11/2017
6.34
 3,750,360 6.34 6.38 6.26 512,410 93,140 10.9
27/11/2017
6.34
 5,689,130 6.21 6.40 6.24 1,219,820 125,540 28.5
24/11/2017
6.21
 3,049,650 6.21 6.24 6.14 545,660 131,390 10.6
23/11/2017
6.21
 4,370,900 6.20 6.30 6.17 821,680 98,660 18.5
22/11/2017
6.20
 4,469,450 6.12 6.24 6.12 1,086,950 49,570 26.3
21/11/2017
6.12
 7,980,790 5.99 6.21 6.01 1,546,920 8,610 38.5
20/11/2017
5.99
 2,020,940 5.97 6.04 5.93 699,850 10,350 17.0
17/11/2017
5.97
 3,145,030 5.99 6.04 5.91 618,470 245,790 9.2
16/11/2017
5.99
 3,823,680 5.91 5.99 5.85 746,360 96,860 15.9
15/11/2017
5.91
 2,064,670 5.92 5.95 5.85 607,960 82,150 12.8

Chính sách bảo mật | Điều khoản sử dụng |