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)
26/06/2017
6.43
 2,680,120 6.39 6.46 6.39 112,330 409,980 -8.2
23/06/2017
6.39
 4,040,440 6.40 6.44 6.30 62,770 75,500 -0.3
22/06/2017
6.40
 3,594,520 6.42 6.47 6.37 319,330 192,930 3.5
21/06/2017
6.42
 5,752,750 6.45 6.46 6.35 409,520 361,360 1.3
20/06/2017
6.45
 5,364,220 6.49 6.59 6.44 449,110 299,430 4.2
19/06/2017
6.49
 6,069,550 6.23 6.51 6.28 440,340 474,480 -1.0
16/06/2017
6.23
 5,066,760 6.18 6.28 6.17 189,140 3,281,050 -82.2
15/06/2017
6.18
 3,162,870 6.21 6.24 6.17 51,810 573,400 -13.8
14/06/2017
6.21
 3,100,170 6.23 6.30 6.18 286,390 400,510 -3.0
13/06/2017
6.23
 3,306,640 6.16 6.26 6.15 760,850 332,700 11.3
12/06/2017
6.16
 3,962,400 6.15 6.23 6.12 17,920 401,020 -10.1
09/06/2017
6.15
 3,427,850 6.10 6.23 6.11 65,450 349,820 -7.5
08/06/2017
6.10
 3,599,060 6.05 6.18 6.03 85,840 329,600 -6.4
07/06/2017
6.05
 4,110,110 5.99 6.15 6.03 118,920 603,790 -12.6
06/06/2017
5.99
 2,952,940 5.92 6.02 5.91 95,760 472,130 -9.6
05/06/2017
5.92
 2,811,740 6.04 6.09 5.92 149,970 388,990 -6.1
02/06/2017
6.04
 5,519,180 5.83 6.09 5.80 2,183,470 1,079,850 27.8
01/06/2017
5.83
 1,888,560 5.81 5.88 5.81 488,660 420,470 1.7
31/05/2017
5.81
 4,782,800 5.80 5.90 5.75 976,350 701,610 6.9
30/05/2017
5.80
 7,680,150 6.04 6.04 5.78 306,880 242,460 1.7
29/05/2017
6.04
 3,751,650 6.09 6.23 6.04 111,110 356,160 -6.4
26/05/2017
6.09
 3,615,990 6.15 6.21 6.06 304,310 469,930 -4.3
25/05/2017
6.15
 5,746,950 6.13 6.32 6.15 727,860 809,720 -2.1
24/05/2017
6.13
 6,557,520 5.95 6.30 5.92 1,295,110 1,121,250 4.4
23/05/2017
5.95
 7,999,540 6.03 6.15 5.95 140,720 665,390 -13.5
22/05/2017
6.03
 5,328,400 6.09 6.24 6.03 443,150 901,800 -11.9
19/05/2017
6.09
 9,441,840 5.74 6.09 5.73 865,820 1,427,490 -14.1
18/05/2017
5.74
 10,303,810 5.64 5.88 5.60 371,760 693,200 -7.9
17/05/2017
5.64
 3,230,800 5.55 5.65 5.53 1,182,760 396,530 18.7
16/05/2017
5.55
 4,042,840 5.62 5.80 5.55 105,260 507,740 -9.7
15/05/2017
5.62
 4,504,810 5.50 5.69 5.50 404,710 754,760 -8.5
12/05/2017
5.50
 3,418,570 5.55 5.64 5.48 141,140 356,550 -5.1
11/05/2017
5.55
 3,995,460 5.51 5.68 5.53 651,430 825,020 -4.2
10/05/2017
5.51
 5,146,330 5.57 5.74 5.51 679,390 100,240 14.0
09/05/2017
5.57
 5,663,000 5.39 5.61 5.40 563,250 18,400 12.8
08/05/2017
5.39
 3,767,560 5.27 5.39 5.23 1,167,470 535,510 14.4
05/05/2017
5.27
 1,392,180 5.29 5.30 5.25 448,680 430,000 0.4
04/05/2017
5.29
 3,247,230 5.19 5.36 5.22 132,600 375,840 -5.5
03/05/2017
5.19
 2,112,110 5.13 5.22 5.13 36,300 550,950 -11.4
28/04/2017
5.13
 3,439,980 5.21 5.23 5.13 80,690 1,609,560 -33.7
27/04/2017
5.21
 1,153,630 5.25 5.29 5.21 68,550 335,100 -6.0
26/04/2017
5.25
 1,465,610 5.19 5.27 5.19 217,370 75,960 3.2
25/04/2017
5.19
 852,420 5.15 5.22 5.13 69,260 510 1.5
24/04/2017
5.15
 1,192,990 5.23 5.25 5.15 354,450 45,700 6.9
21/04/2017
5.23
 2,587,880 5.23 5.35 5.23 202,780 29,630 3.9
20/04/2017
5.23
 1,024,760 5.21 5.27 5.20 154,860 137,990 0.4
19/04/2017
5.21
 1,996,620 5.28 5.28 5.21 506,710 383,730 2.8
18/04/2017
5.28
 3,279,910 5.12 5.29 5.10 765,770 2,710 16.9
17/04/2017
5.12
 2,048,430 5.20 5.28 5.12 627,300 210 13.9
14/04/2017
5.20
 4,133,690 5.27 5.27 5.13 286,270 51,600 5.2
13/04/2017
5.27
 2,224,180 5.37 5.41 5.27 107,460 0 2.5
12/04/2017
5.37
 2,867,200 5.53 5.53 5.37 98,840 191,260 -2.1
11/04/2017
5.53
 2,603,630 5.60 5.63 5.53 1,353,890 92,280 30.0
10/04/2017
5.60
 3,143,710 5.43 5.61 5.36 1,388,440 29,710 32.0
07/04/2017
5.43
 2,801,050 5.39 5.48 5.33 555,420 42,790 11.8
05/04/2017
5.39
 6,113,360 5.57 5.67 5.39 138,290 1,192,470 -24.6
04/04/2017
5.57
 4,230,660 5.67 5.73 5.55 41,450 4,540 0.9
03/04/2017
5.67
 3,632,730 5.58 5.70 5.56 35,970 39,960 -0.1
31/03/2017
5.58
 2,850,650 5.58 5.65 5.55 127,280 55,350 1.7
30/03/2017
5.58
 2,809,520 5.51 5.60 5.51 475,160 21,390 10.8
29/03/2017
5.51
 2,124,740 5.49 5.51 5.43 45,090 11,200 0.8
28/03/2017
5.49
 2,745,290 5.49 5.55 5.44 26,610 159,020 -3.1
27/03/2017
5.49
 5,984,120 5.40 5.56 5.42 451,110 1,072,790 -14.6
24/03/2017
5.40
 2,920,910 5.33 5.46 5.35 309,480 974,146 -15.3
23/03/2017
5.33
 2,268,380 5.28 5.36 5.27 3,555,320 3,514,360 0.9
22/03/2017
5.28
 5,104,610 5.39 5.47 5.28 155,570 1,593,560 -33.3
21/03/2017
5.39
 3,847,730 5.39 5.42 5.33 1,209,640 2,399,210 -27.2
20/03/2017
5.39
 3,333,090 5.33 5.48 5.36 125,320 422,960 -6.9
17/03/2017
5.33
 9,070,330 5.22 5.42 5.25 1,197,170 4,095,810 -66.0
16/03/2017
5.22
 6,659,800 4.99 5.22 4.98 718,960 2,028,000 -28.3
15/03/2017
4.99
 1,195,640 5.01 5.02 4.96 423,900 286,680 2.9
14/03/2017
5.01
 1,093,080 5.01 5.06 5.01 383,100 1,000 8.2
13/03/2017
5.01
 1,150,100 5.00 5.02 4.95 446,550 255,790 4.1
10/03/2017
5.00
 1,574,500 5.03 5.10 5.00 200 103,550 -2.2
09/03/2017
5.03
 3,902,000 4.92 5.07 4.91 463,870 131,850 7.1
08/03/2017
4.92
 1,127,560 4.92 5.01 4.87 296,150 170,120 2.7
07/03/2017
4.92
 834,030 4.92 4.92 4.87 345,540 181,240 3.4
06/03/2017
4.92
 890,510 4.87 4.96 4.87 174,600 108,160 1.4
03/03/2017
4.87
 799,130 4.85 4.93 4.84 93,720 9,600 1.8
02/03/2017
4.85
 1,028,090 4.96 4.99 4.85 151,320 232,090 -1.7
01/03/2017
4.96
 1,160,570 4.96 4.98 4.88 104,470 34,260 1.5
28/02/2017
4.96
 1,784,580 4.99 5.09 4.96 33,410 238,680 -4.4
27/02/2017
4.99
 1,638,330 4.99 5.03 4.93 300,170 277,810 0.5
24/02/2017
4.99
 1,136,850 5.06 5.06 4.98 161,050 209,670 -1.0
23/02/2017
5.06
 1,157,830 5.05 5.10 4.99 90,900 289,860 -4.3
22/02/2017
5.05
 4,351,610 4.93 5.14 4.89 465,290 437,300 0.6
21/02/2017
4.93
 1,494,150 4.93 4.96 4.91 488,600 48,230 9.3
20/02/2017
4.93
 921,320 4.93 4.96 4.89 87,020 10,050 1.6
17/02/2017
4.93
 1,025,850 4.89 4.93 4.87 431,160 64,780 7.7
16/02/2017
4.89
 1,972,960 4.96 5.02 4.87 665,610 90,570 12.2
15/02/2017
4.96
 1,057,850 4.94 4.98 4.91 328,190 6,500 6.8
14/02/2017
4.94
 2,081,730 4.96 5.00 4.94 379,880 281,000 2.1
13/02/2017
4.96
 2,343,770 4.87 4.98 4.89 319,740 50,630 5.7
10/02/2017
4.87
 749,990 4.87 4.89 4.86 277,530 117,920 3.3
09/02/2017
4.87
 742,300 4.89 4.92 4.86 225,500 15,410 4.4
08/02/2017
4.89
 945,220 4.89 4.92 4.84 358,300 8,630 7.3
07/02/2017
4.89
 3,150,060 4.81 4.91 4.81 596,080 27,860 11.8
06/02/2017
4.81
 794,960 4.80 4.85 4.79 215,130 16,000 4.1
03/02/2017
4.80
 1,166,140 4.84 4.85 4.79 224,730 116,710 2.2
02/02/2017
4.84
 1,000,230 4.73 4.84 4.74 297,310 4,090 6.0

Chính sách bảo mật | Điều khoản sử dụng |