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)
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
26/12/2016
5.74
 644,680 5.68 5.76 5.68 407,970 0 8.0
23/12/2016
5.68
 704,620 5.68 5.71 5.64 857,640 602,010 4.9
22/12/2016
5.68
 1,239,950 5.73 5.76 5.68 332,560 112,210 4.3
21/12/2016
5.73
 825,690 5.74 5.77 5.71 173,890 247,510 -1.4
20/12/2016
5.74
 915,470 5.81 5.81 5.74 110,300 215,970 -2.1
19/12/2016
5.81
 2,338,570 5.62 5.84 5.62 460,610 483,690 -0.4
16/12/2016
5.62
 1,786,260 5.57 5.65 5.54 709,860 522,990 3.6
15/12/2016
5.57
 1,035,080 5.57 5.61 5.52 469,240 306,180 3.1
14/12/2016
5.57
 1,241,950 5.52 5.57 5.48 356,090 370,330 -0.3
13/12/2016
5.52
 1,981,620 5.42 5.52 5.42 1,052,840 591,390 8.6
12/12/2016
5.42
 1,036,860 5.49 5.49 5.42 22,200 185,140 -3.0
09/12/2016
5.49
 1,081,560 5.48 5.52 5.46 181,880 532,190 -6.6
08/12/2016
5.48
 916,810 5.45 5.54 5.45 161,660 559,220 -7.4
07/12/2016
5.45
 1,987,010 5.45 5.60 5.43 186,990 1,449,280 -23.6
06/12/2016
5.45
 2,332,410 5.62 5.62 5.45 86,970 1,202,440 -21.0
05/12/2016
5.62
 1,816,580 5.77 5.77 5.62 87,950 966,960 -17.0
02/12/2016
5.77
 935,790 5.81 5.83 5.74 11,337,970 11,945,870 -12.0
01/12/2016
5.81
 838,370 5.83 5.92 5.81 60,400 259,810 -4.0
30/11/2016
5.83
 1,721,630 5.74 5.95 5.81 113,690 512,150 -8.0
29/11/2016
5.74
 1,500,540 5.86 5.86 5.73 152,210 1,090,730 -18.4
28/11/2016
5.86
 1,271,400 5.89 5.90 5.62 22,610 531,970 -10.0
25/11/2016
5.89
 510,060 5.90 5.90 5.86 40,620 89,060 -1.0
24/11/2016
5.90
 404,940 5.93 5.93 5.90 36,720 41,090 -0.1
23/11/2016
5.93
 544,830 5.95 5.98 5.92 43,140 300 0.9
22/11/2016
5.95
 929,250 5.87 5.99 5.89 38,900 45,280 -0.1
21/11/2016
5.87
 645,260 5.86 5.90 5.84 48,600 394,550 -6.9
18/11/2016
5.86
 992,700 5.90 5.92 5.84 23,990 510,600 -9.7
17/11/2016
5.90
 809,040 5.95 5.96 5.89 56,010 402,560 -7.0
16/11/2016
5.95
 551,540 5.96 5.98 5.93 214,700 113,210 2.1
15/11/2016
5.96
 604,430 5.89 5.96 5.89 124,000 47,060 1.6
14/11/2016
5.89
 1,346,720 6.01 6.01 5.87 66,070 772,580 -14.3
11/11/2016
6.01
 548,200 6.05 6.05 6.01 87,240 170,030 -1.7
10/11/2016
6.05
 1,131,470 5.96 6.06 6.01 228,750 251,870 -0.5
09/11/2016
5.96
 2,236,680 6.05 6.08 5.71 160,860 104,960 1.1
08/11/2016
6.05
 512,140 6.05 6.12 6.03 14,000 10,310 0.1
07/11/2016
6.05
 779,200 5.92 6.06 5.93 132,690 137,670 -0.1
04/11/2016
5.92
 696,310 5.99 6.02 5.92 49,810 40,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |