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)
12/07/2017
8.56
 2,688,120 8.62 8.73 8.54 70,140 847,370 -20.8
11/07/2017
8.62
 4,365,510 8.57 8.64 8.43 921,030 1,839,040 -24.4
10/07/2017
8.57
 6,248,380 8.84 8.88 8.57 117,130 995,780 -23.7
07/07/2017
8.84
 8,004,690 9.20 9.20 8.72 219,330 1,120,280 -25.2
06/07/2017
9.20
 3,921,060 9.10 9.33 9.20 376,630 825,380 -12.9
05/07/2017
9.10
 2,157,440 9.09 9.12 9.04 93,750 668,350 -16.2
04/07/2017
9.09
 3,945,450 8.99 9.09 8.99 126,460 905,070 -21.9
03/07/2017
8.99
 5,285,670 8.89 9.09 8.94 162,650 894,420 -20.5
30/06/2017
8.89
 2,278,220 8.84 8.89 8.81 579,590 88,620 13.5
29/06/2017
8.84
 2,457,240 8.81 8.92 8.80 275,040 33,650 6.7
28/06/2017
8.81
 3,526,870 8.67 8.81 8.64 1,339,620 65,030 34.6
27/06/2017
8.67
 2,752,530 8.83 8.86 8.67 159,590 20,420 3.8
26/06/2017
8.83
 2,680,120 8.78 8.88 8.78 112,330 409,980 -8.2
23/06/2017
8.78
 4,040,440 8.80 8.84 8.65 62,770 75,500 -0.3
22/06/2017
8.80
 3,594,520 8.81 8.89 8.75 319,330 192,930 3.5
21/06/2017
8.81
 5,752,750 8.86 8.88 8.72 409,520 361,360 1.3
20/06/2017
8.86
 5,364,220 8.91 9.05 8.84 449,110 299,430 4.2
19/06/2017
8.91
 6,069,550 8.56 8.94 8.62 440,340 474,480 -1.0
16/06/2017
8.56
 5,066,760 8.49 8.62 8.47 189,140 3,281,050 -82.2
15/06/2017
8.49
 3,162,870 8.52 8.57 8.47 51,810 573,400 -13.8
14/06/2017
8.52
 3,100,170 8.56 8.65 8.49 286,390 400,510 -3.0
13/06/2017
8.56
 3,306,640 8.46 8.60 8.44 760,850 332,700 11.3
12/06/2017
8.46
 3,962,400 8.44 8.56 8.41 17,920 401,020 -10.1
09/06/2017
8.44
 3,427,850 8.38 8.56 8.39 65,450 349,820 -7.5
08/06/2017
8.38
 3,599,060 8.31 8.49 8.28 85,840 329,600 -6.4
07/06/2017
8.31
 4,110,110 8.23 8.44 8.28 118,920 603,790 -12.6
06/06/2017
8.23
 2,952,940 8.14 8.27 8.12 95,760 472,130 -9.6
05/06/2017
8.14
 2,811,740 8.30 8.36 8.14 149,970 388,990 -6.1
02/06/2017
8.30
 5,519,180 8.01 8.36 7.96 2,183,470 1,079,850 27.8
01/06/2017
8.01
 1,888,560 7.98 8.07 7.98 488,660 420,470 1.7
31/05/2017
7.98
 4,782,800 7.96 8.10 7.90 976,350 701,610 6.9
30/05/2017
7.96
 7,680,150 8.30 8.30 7.94 306,880 242,460 1.7
29/05/2017
8.30
 3,751,650 8.36 8.56 8.30 111,110 356,160 -6.4
26/05/2017
8.36
 3,615,990 8.44 8.52 8.33 304,310 469,930 -4.3
25/05/2017
8.44
 5,746,950 8.43 8.68 8.44 727,860 809,720 -2.1
24/05/2017
8.43
 6,557,520 8.17 8.65 8.14 1,295,110 1,121,250 4.4
23/05/2017
8.17
 7,999,540 8.28 8.44 8.17 140,720 665,390 -13.5
22/05/2017
8.28
 5,328,400 8.36 8.57 8.28 443,150 901,800 -11.9
19/05/2017
8.36
 9,441,840 7.88 8.36 7.86 865,820 1,427,490 -14.1
18/05/2017
7.88
 10,303,810 7.75 8.07 7.69 371,760 693,200 -7.9
17/05/2017
7.75
 3,230,800 7.62 7.77 7.59 1,182,760 396,530 18.7
16/05/2017
7.62
 4,042,840 7.72 7.96 7.62 105,260 507,740 -9.7
15/05/2017
7.72
 4,504,810 7.56 7.82 7.56 404,710 754,760 -8.5
12/05/2017
7.56
 3,418,570 7.62 7.75 7.53 141,140 356,550 -5.1
11/05/2017
7.62
 3,995,460 7.57 7.80 7.59 651,430 825,020 -4.2
10/05/2017
7.57
 5,146,330 7.65 7.88 7.57 679,390 100,240 14.0
09/05/2017
7.65
 5,663,000 7.40 7.70 7.41 563,250 18,400 12.8
08/05/2017
7.40
 3,767,560 7.24 7.40 7.19 1,167,470 535,510 14.4
05/05/2017
7.24
 1,392,180 7.27 7.28 7.20 448,680 430,000 0.4
04/05/2017
7.27
 3,247,230 7.12 7.37 7.17 132,600 375,840 -5.5
03/05/2017
7.12
 2,112,110 7.04 7.17 7.04 36,300 550,950 -11.4
28/04/2017
7.04
 3,439,980 7.16 7.19 7.04 80,690 1,609,560 -33.7
27/04/2017
7.16
 1,153,630 7.20 7.27 7.16 68,550 335,100 -6.0
26/04/2017
7.20
 1,465,610 7.12 7.24 7.12 217,370 75,960 3.2
25/04/2017
7.12
 852,420 7.08 7.17 7.04 69,260 510 1.5
24/04/2017
7.08
 1,192,990 7.19 7.20 7.08 354,450 45,700 6.9
21/04/2017
7.19
 2,587,880 7.19 7.35 7.19 202,780 29,630 3.9
20/04/2017
7.19
 1,024,760 7.16 7.24 7.14 154,860 137,990 0.4
19/04/2017
7.16
 1,996,620 7.25 7.25 7.16 506,710 383,730 2.8
18/04/2017
7.25
 3,279,910 7.03 7.27 7.01 765,770 2,710 16.9
17/04/2017
7.03
 2,048,430 7.14 7.25 7.03 627,300 210 13.9
14/04/2017
7.14
 4,133,690 7.24 7.24 7.04 286,270 51,600 5.2
13/04/2017
7.24
 2,224,180 7.38 7.43 7.24 107,460 0 2.5
12/04/2017
7.38
 2,867,200 7.59 7.59 7.38 98,840 191,260 -2.1
11/04/2017
7.59
 2,603,630 7.69 7.73 7.59 1,353,890 92,280 30.0
10/04/2017
7.69
 3,143,710 7.46 7.70 7.37 1,388,440 29,710 32.0
07/04/2017
7.46
 2,801,050 7.40 7.53 7.32 555,420 42,790 11.8
05/04/2017
7.40
 6,113,360 7.65 7.78 7.40 138,290 1,192,470 -24.6
04/04/2017
7.65
 4,230,660 7.78 7.86 7.62 41,450 4,540 0.9
03/04/2017
7.78
 3,632,730 7.67 7.83 7.64 35,970 39,960 -0.1
31/03/2017
7.67
 2,850,650 7.67 7.77 7.62 127,280 55,350 1.7
30/03/2017
7.67
 2,809,520 7.57 7.69 7.57 475,160 21,390 10.8
29/03/2017
7.57
 2,124,740 7.54 7.57 7.46 45,090 11,200 0.8
28/03/2017
7.54
 2,745,290 7.54 7.62 7.48 26,610 159,020 -3.1
27/03/2017
7.54
 5,984,120 7.41 7.64 7.45 451,110 1,072,790 -14.6
24/03/2017
7.41
 2,920,910 7.32 7.49 7.35 309,480 974,146 -15.3
23/03/2017
7.32
 2,268,380 7.25 7.37 7.24 3,555,320 3,514,360 0.9
22/03/2017
7.25
 5,104,610 7.40 7.51 7.25 155,570 1,593,560 -33.3
21/03/2017
7.40
 3,847,730 7.40 7.45 7.32 1,209,640 2,399,210 -27.2
20/03/2017
7.40
 3,333,090 7.32 7.53 7.37 125,320 422,960 -6.9
17/03/2017
7.32
 9,070,330 7.17 7.45 7.20 1,197,170 4,095,810 -66.0
16/03/2017
7.17
 6,659,800 6.85 7.17 6.83 718,960 2,028,000 -28.3
15/03/2017
6.85
 1,195,640 6.88 6.90 6.82 423,900 286,680 2.9
14/03/2017
6.88
 1,093,080 6.88 6.95 6.88 383,100 1,000 8.2
13/03/2017
6.88
 1,150,100 6.87 6.90 6.80 446,550 255,790 4.1
10/03/2017
6.87
 1,574,500 6.91 7.01 6.87 200 103,550 -2.2
09/03/2017
6.91
 3,902,000 6.75 6.96 6.74 463,870 131,850 7.1
08/03/2017
6.75
 1,127,560 6.75 6.88 6.69 296,150 170,120 2.7
07/03/2017
6.75
 834,030 6.75 6.75 6.69 345,540 181,240 3.4
06/03/2017
6.75
 890,510 6.69 6.82 6.69 174,600 108,160 1.4
03/03/2017
6.69
 799,130 6.66 6.77 6.64 93,720 9,600 1.8
02/03/2017
6.66
 1,028,090 6.82 6.85 6.66 151,320 232,090 -1.7
01/03/2017
6.82
 1,160,570 6.82 6.83 6.71 104,470 34,260 1.5
28/02/2017
6.82
 1,784,580 6.85 7.00 6.82 33,410 238,680 -4.4
27/02/2017
6.85
 1,638,330 6.85 6.91 6.77 300,170 277,810 0.5
24/02/2017
6.85
 1,136,850 6.95 6.95 6.83 161,050 209,670 -1.0
23/02/2017
6.95
 1,157,830 6.93 7.01 6.85 90,900 289,860 -4.3
22/02/2017
6.93
 4,351,610 6.77 7.06 6.72 465,290 437,300 0.6
21/02/2017
6.77
 1,494,150 6.77 6.82 6.74 488,600 48,230 9.3
20/02/2017
6.77
 921,320 6.77 6.82 6.72 87,020 10,050 1.6

Chính sách bảo mật | Điều khoản sử dụng |