CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2017
7.12
 3,220,320 7.03 7.12 6.99 281,800 332,320 -1.2
22/08/2017
7.03
 3,569,570 7.16 7.18 7.03 177,750 268,800 -2.2
21/08/2017
7.16
 2,181,090 7.28 7.29 7.16 28,030 510,220 -11.9
18/08/2017
7.28
 4,147,990 7.21 7.34 7.15 7,040 558,200 -13.7
17/08/2017
7.21
 3,983,210 7.37 7.40 7.21 97,100 380,340 -7.1
16/08/2017
7.37
 2,517,880 7.37 7.40 7.34 94,130 646,080 -13.9
15/08/2017
7.37
 1,531,770 7.41 7.47 7.34 23,420 100,870 -1.9
14/08/2017
7.41
 1,485,350 7.34 7.44 7.34 26,910 343,030 -7.9
11/08/2017
7.34
 2,820,050 7.38 7.44 7.32 9,570 391,080 -9.6
10/08/2017
7.38
 3,161,970 7.40 7.44 7.32 59,930 155,310 -2.4
09/08/2017
7.40
 4,776,350 7.62 7.62 7.35 33,630 217,810 -4.7
08/08/2017
7.62
 4,126,450 7.72 7.73 7.59 34,520 422,450 -10.1
07/08/2017
7.72
 4,241,210 7.73 7.85 7.72 117,870 397,890 -7.4
04/08/2017
7.73
 3,367,330 7.60 7.73 7.63 55,990 547,900 -12.9
03/08/2017
7.60
 3,366,750 7.54 7.68 7.56 31,930 267,000 -6.1
02/08/2017
7.54
 4,390,170 7.62 7.66 7.50 293,340 771,620 -12.4
01/08/2017
7.62
 4,487,850 7.70 7.82 7.62 355,780 248,790 2.9
31/07/2017
7.70
 4,547,380 7.57 7.72 7.57 695,480 350,000 9.0
28/07/2017
7.57
 3,213,330 7.48 7.62 7.46 112,050 352,050 -6.2
27/07/2017
7.48
 3,620,350 7.50 7.54 7.46 185,730 833,960 -16.6
26/07/2017
7.50
 4,324,720 7.40 7.51 7.38 96,570 1,720,700 -41.4
25/07/2017
7.40
 2,942,910 7.25 7.40 7.22 91,580 780,530 -17.2
24/07/2017
7.25
 2,785,230 7.44 7.44 7.25 33,800 364,130 -8.3
21/07/2017
7.44
 4,105,620 7.41 7.53 7.31 105,240 1,489,900 -35.0
20/07/2017
7.41
 5,627,150 7.38 7.43 7.27 176,830 1,532,710 -34.0
19/07/2017
7.38
 3,402,230 7.40 7.51 7.35 918,670 1,649,850 -18.5
18/07/2017
7.40
 4,271,440 7.53 7.53 7.35 1,053,220 1,551,810 -12.6
17/07/2017
7.53
 4,984,560 7.85 7.88 7.48 2,376,920 2,642,640 -7.0
14/07/2017
7.85
 4,038,140 7.81 7.98 7.82 1,116,620 1,600,390 -13.0
13/07/2017
7.81
 2,098,440 7.79 7.82 7.76 51,730 307,920 -6.8
12/07/2017
7.79
 2,688,120 7.85 7.95 7.78 70,140 847,370 -20.8
11/07/2017
7.85
 4,365,510 7.81 7.87 7.68 921,030 1,839,040 -24.4
10/07/2017
7.81
 6,248,380 8.06 8.09 7.81 117,130 995,780 -23.7
07/07/2017
8.06
 8,004,690 8.38 8.38 7.94 219,330 1,120,280 -25.2
06/07/2017
8.38
 3,921,060 8.29 8.50 8.38 376,630 825,380 -12.9
05/07/2017
8.29
 2,157,440 8.28 8.31 8.23 93,750 668,350 -16.2
04/07/2017
8.28
 3,945,450 8.19 8.28 8.19 126,460 905,070 -21.9
03/07/2017
8.19
 5,285,670 8.10 8.28 8.14 162,650 894,420 -20.5
30/06/2017
8.10
 2,278,220 8.06 8.10 8.03 579,590 88,620 13.5
29/06/2017
8.06
 2,457,240 8.03 8.13 8.01 275,040 33,650 6.7
28/06/2017
8.03
 3,526,870 7.89 8.03 7.87 1,339,620 65,030 34.6
27/06/2017
7.89
 2,752,530 8.04 8.07 7.89 159,590 20,420 3.8
26/06/2017
8.04
 2,680,120 8.00 8.09 8.00 112,330 409,980 -8.2
23/06/2017
8.00
 4,040,440 8.01 8.06 7.88 62,770 75,500 -0.3
22/06/2017
8.01
 3,594,520 8.03 8.10 7.97 319,330 192,930 3.5
21/06/2017
8.03
 5,752,750 8.07 8.09 7.94 409,520 361,360 1.3
20/06/2017
8.07
 5,364,220 8.11 8.25 8.06 449,110 299,430 4.2
19/06/2017
8.11
 6,069,550 7.79 8.14 7.85 440,340 474,480 -1.0
16/06/2017
7.79
 5,066,760 7.73 7.85 7.72 189,140 3,281,050 -82.2
15/06/2017
7.73
 3,162,870 7.76 7.81 7.72 51,810 573,400 -13.8
14/06/2017
7.76
 3,100,170 7.79 7.88 7.73 286,390 400,510 -3.0
13/06/2017
7.79
 3,306,640 7.70 7.84 7.69 760,850 332,700 11.3
12/06/2017
7.70
 3,962,400 7.69 7.79 7.66 17,920 401,020 -10.1
09/06/2017
7.69
 3,427,850 7.63 7.79 7.65 65,450 349,820 -7.5
08/06/2017
7.63
 3,599,060 7.57 7.73 7.54 85,840 329,600 -6.4
07/06/2017
7.57
 4,110,110 7.50 7.69 7.54 118,920 603,790 -12.6
06/06/2017
7.50
 2,952,940 7.41 7.53 7.40 95,760 472,130 -9.6
05/06/2017
7.41
 2,811,740 7.56 7.62 7.41 149,970 388,990 -6.1
02/06/2017
7.56
 5,519,180 7.29 7.62 7.25 2,183,470 1,079,850 27.8
01/06/2017
7.29
 1,888,560 7.27 7.35 7.27 488,660 420,470 1.7
31/05/2017
7.27
 4,782,800 7.25 7.38 7.19 976,350 701,610 6.9
30/05/2017
7.25
 7,680,150 7.56 7.56 7.24 306,880 242,460 1.7
29/05/2017
7.56
 3,751,650 7.62 7.79 7.56 111,110 356,160 -6.4
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

Chính sách bảo mật | Điều khoản sử dụng |