CTCP Chứng khoán SSI (ssi)

27
-1
(-3.57%)
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
(2026-02-23) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2017
7.62
 3,615,990 7.69 7.76 7.59 304,310 469,930 -4.3
25/05/2017
7.69
 5,746,950 7.68 7.91 7.69 727,860 809,720 -2.1
24/05/2017
7.68
 6,557,520 7.44 7.88 7.41 1,295,110 1,121,250 4.4
23/05/2017
7.44
 7,999,540 7.54 7.69 7.44 140,720 665,390 -13.5
22/05/2017
7.54
 5,328,400 7.62 7.81 7.54 443,150 901,800 -11.9
19/05/2017
7.62
 9,441,840 7.18 7.62 7.16 865,820 1,427,490 -14.1
18/05/2017
7.18
 10,303,810 7.06 7.35 7.00 371,760 693,200 -7.9
17/05/2017
7.06
 3,230,800 6.94 7.07 6.91 1,182,760 396,530 18.7
16/05/2017
6.94
 4,042,840 7.03 7.25 6.94 105,260 507,740 -9.7
15/05/2017
7.03
 4,504,810 6.88 7.12 6.88 404,710 754,760 -8.5
12/05/2017
6.88
 3,418,570 6.94 7.06 6.85 141,140 356,550 -5.1
11/05/2017
6.94
 3,995,460 6.90 7.10 6.91 651,430 825,020 -4.2
10/05/2017
6.90
 5,146,330 6.97 7.18 6.90 679,390 100,240 14.0
09/05/2017
6.97
 5,663,000 6.74 7.02 6.75 563,250 18,400 12.8
08/05/2017
6.74
 3,767,560 6.59 6.74 6.55 1,167,470 535,510 14.4
05/05/2017
6.59
 1,392,180 6.62 6.64 6.56 448,680 430,000 0.4
04/05/2017
6.62
 3,247,230 6.49 6.71 6.53 132,600 375,840 -5.5
03/05/2017
6.49
 2,112,110 6.42 6.53 6.42 36,300 550,950 -11.4
28/04/2017
6.42
 3,439,980 6.52 6.55 6.42 80,690 1,609,560 -33.7
27/04/2017
6.52
 1,153,630 6.56 6.62 6.52 68,550 335,100 -6.0
26/04/2017
6.56
 1,465,610 6.49 6.59 6.49 217,370 75,960 3.2
25/04/2017
6.49
 852,420 6.44 6.53 6.42 69,260 510 1.5
24/04/2017
6.44
 1,192,990 6.55 6.56 6.44 354,450 45,700 6.9
21/04/2017
6.55
 2,587,880 6.55 6.69 6.55 202,780 29,630 3.9
20/04/2017
6.55
 1,024,760 6.52 6.59 6.50 154,860 137,990 0.4
19/04/2017
6.52
 1,996,620 6.61 6.61 6.52 506,710 383,730 2.8
18/04/2017
6.61
 3,279,910 6.40 6.62 6.39 765,770 2,710 16.9
17/04/2017
6.40
 2,048,430 6.50 6.61 6.40 627,300 210 13.9
14/04/2017
6.50
 4,133,690 6.59 6.59 6.42 286,270 51,600 5.2
13/04/2017
6.59
 2,224,180 6.72 6.77 6.59 107,460 0 2.5
12/04/2017
6.72
 2,867,200 6.91 6.91 6.72 98,840 191,260 -2.1
11/04/2017
6.91
 2,603,630 7.00 7.05 6.91 1,353,890 92,280 30.0
10/04/2017
7.00
 3,143,710 6.80 7.02 6.71 1,388,440 29,710 32.0
07/04/2017
6.80
 2,801,050 6.74 6.85 6.66 555,420 42,790 11.8
05/04/2017
6.74
 6,113,360 6.97 7.09 6.74 138,290 1,192,470 -24.6
04/04/2017
6.97
 4,230,660 7.09 7.16 6.94 41,450 4,540 0.9
03/04/2017
7.09
 3,632,730 6.99 7.13 6.96 35,970 39,960 -0.1
31/03/2017
6.99
 2,850,650 6.99 7.07 6.94 127,280 55,350 1.7
30/03/2017
6.99
 2,809,520 6.90 7.00 6.90 475,160 21,390 10.8
29/03/2017
6.90
 2,124,740 6.87 6.90 6.80 45,090 11,200 0.8
28/03/2017
6.87
 2,745,290 6.87 6.94 6.81 26,610 159,020 -3.1
27/03/2017
6.87
 5,984,120 6.75 6.96 6.78 451,110 1,072,790 -14.6
24/03/2017
6.75
 2,920,910 6.66 6.83 6.69 309,480 974,146 -15.3
23/03/2017
6.66
 2,268,380 6.61 6.71 6.59 3,555,320 3,514,360 0.9
22/03/2017
6.61
 5,104,610 6.74 6.84 6.61 155,570 1,593,560 -33.3
21/03/2017
6.74
 3,847,730 6.74 6.78 6.66 1,209,640 2,399,210 -27.2
20/03/2017
6.74
 3,333,090 6.66 6.85 6.71 125,320 422,960 -6.9
17/03/2017
6.66
 9,070,330 6.53 6.78 6.56 1,197,170 4,095,810 -66.0
16/03/2017
6.53
 6,659,800 6.24 6.53 6.23 718,960 2,028,000 -28.3
15/03/2017
6.24
 1,195,640 6.27 6.28 6.21 423,900 286,680 2.9
14/03/2017
6.27
 1,093,080 6.27 6.33 6.27 383,100 1,000 8.2
13/03/2017
6.27
 1,150,100 6.25 6.28 6.20 446,550 255,790 4.1
10/03/2017
6.25
 1,574,500 6.30 6.39 6.25 200 103,550 -2.2
09/03/2017
6.30
 3,902,000 6.15 6.34 6.14 463,870 131,850 7.1
08/03/2017
6.15
 1,127,560 6.15 6.27 6.09 296,150 170,120 2.7
07/03/2017
6.15
 834,030 6.15 6.15 6.09 345,540 181,240 3.4
06/03/2017
6.15
 890,510 6.09 6.21 6.09 174,600 108,160 1.4
03/03/2017
6.09
 799,130 6.06 6.17 6.05 93,720 9,600 1.8
02/03/2017
6.06
 1,028,090 6.21 6.24 6.06 151,320 232,090 -1.7
01/03/2017
6.21
 1,160,570 6.21 6.23 6.11 104,470 34,260 1.5
28/02/2017
6.21
 1,784,580 6.24 6.37 6.21 33,410 238,680 -4.4
27/02/2017
6.24
 1,638,330 6.24 6.30 6.17 300,170 277,810 0.5
24/02/2017
6.24
 1,136,850 6.33 6.33 6.23 161,050 209,670 -1.0
23/02/2017
6.33
 1,157,830 6.31 6.39 6.24 90,900 289,860 -4.3
22/02/2017
6.31
 4,351,610 6.17 6.43 6.12 465,290 437,300 0.6
21/02/2017
6.17
 1,494,150 6.17 6.21 6.14 488,600 48,230 9.3
20/02/2017
6.17
 921,320 6.17 6.21 6.12 87,020 10,050 1.6
17/02/2017
6.17
 1,025,850 6.12 6.17 6.09 431,160 64,780 7.7
16/02/2017
6.12
 1,972,960 6.21 6.28 6.09 665,610 90,570 12.2
15/02/2017
6.21
 1,057,850 6.18 6.23 6.14 328,190 6,500 6.8
14/02/2017
6.18
 2,081,730 6.21 6.25 6.18 379,880 281,000 2.1
13/02/2017
6.21
 2,343,770 6.09 6.23 6.12 319,740 50,630 5.7
10/02/2017
6.09
 749,990 6.09 6.12 6.08 277,530 117,920 3.3
09/02/2017
6.09
 742,300 6.12 6.15 6.08 225,500 15,410 4.4
08/02/2017
6.12
 945,220 6.12 6.15 6.05 358,300 8,630 7.3
07/02/2017
6.12
 3,150,060 6.02 6.14 6.02 596,080 27,860 11.8
06/02/2017
6.02
 794,960 6.01 6.06 5.99 215,130 16,000 4.1
03/02/2017
6.01
 1,166,140 6.05 6.06 5.99 224,730 116,710 2.2
02/02/2017
6.05
 1,000,230 5.92 6.05 5.93 297,310 4,090 6.0
25/01/2017
5.92
 581,370 5.87 5.93 5.89 72,350 72,010 0.0
24/01/2017
5.87
 883,940 5.86 5.92 5.84 8,750 192,800 -3.7
23/01/2017
5.86
 1,468,570 5.90 5.90 5.84 195,830 271,150 -1.5
20/01/2017
5.90
 935,820 5.90 5.95 5.90 277,170 291,910 -0.3
19/01/2017
5.90
 620,810 5.98 5.98 5.90 301,170 406,090 -2.1
18/01/2017
5.98
 667,990 6.03 6.06 5.98 3,310 67,300 -1.3
17/01/2017
6.03
 1,113,850 5.98 6.03 5.95 340,010 121,040 4.5
16/01/2017
5.98
 1,108,470 6.01 6.06 5.98 263,640 81,350 3.8
13/01/2017
6.01
 1,747,710 5.99 6.06 5.96 900,770 16,660 18.2
12/01/2017
5.99
 1,161,780 5.95 6.01 5.95 694,740 1,172,520 -9.7
11/01/2017
5.95
 1,121,780 5.96 5.98 5.92 368,830 541,210 -3.5
10/01/2017
5.96
 870,950 6.01 6.01 5.93 232,450 166,290 1.3
09/01/2017
6.01
 886,970 5.95 6.03 5.95 276,260 27,440 5.1
06/01/2017
5.95
 2,995,300 5.89 6.08 5.89 1,363,310 548,650 16.7
05/01/2017
5.89
 565,830 5.87 5.92 5.86 77,530 30,780 0.9
04/01/2017
5.87
 1,224,340 5.87 5.93 5.83 319,940 13,900 6.1
03/01/2017
5.87
 1,300,330 5.74 5.90 5.73 986,470 810,310 3.5
30/12/2016
5.74
 470,290 5.77 5.77 5.73 163,680 230,000 -1.3
29/12/2016
5.77
 1,050,480 5.79 5.83 5.77 471,690 165,000 6.1
28/12/2016
5.79
 949,470 5.70 5.81 5.70 809,850 296,270 10.1
27/12/2016
5.70
 780,570 5.74 5.76 5.68 298,100 306,170 -0.1

Chính sách bảo mật | Điều khoản sử dụng |