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)
22/09/2016
6.71
 2,182,580 6.71 6.82 6.67 409,390 5,530 8.9
21/09/2016
6.71
 2,543,800 6.62 6.73 6.64 918,340 4,200 20.0
20/09/2016
6.62
 1,784,010 6.59 6.67 6.51 777,310 66,870 15.3
19/09/2016
6.59
 1,667,500 6.39 6.60 6.45 977,530 22,980 20.4
16/09/2016
6.39
 4,373,810 6.39 6.45 6.36 580,790 5,994,200 -112.6
15/09/2016
6.39
 1,797,440 6.45 6.47 6.39 1,500 928,950 -19.3
14/09/2016
6.45
 1,518,240 6.48 6.48 6.45 282,120 567,980 -6.0
13/09/2016
6.48
 1,315,090 6.54 6.59 6.47 327,120 652,030 -6.9
12/09/2016
6.54
 1,366,170 6.64 6.67 6.53 870,940 545,560 6.9
09/09/2016
6.64
 1,987,290 6.54 6.70 6.54 772,140 776,470 -0.1
08/09/2016
6.54
 729,210 6.54 6.60 6.51 282,460 530,320 -5.3
07/09/2016
6.54
 770,830 6.48 6.54 6.48 590,150 473,770 2.5
06/09/2016
6.48
 1,094,990 6.48 6.54 6.48 333,330 475,030 -3.0
05/09/2016
6.48
 1,036,600 6.57 6.60 6.48 315,980 441,390 -2.7
01/09/2016
6.57
 940,150 6.57 6.64 6.54 427,600 304,400 2.6
31/08/2016
6.57
 1,793,190 6.48 6.60 6.48 836,750 483,400 7.6
30/08/2016
6.48
 1,671,650 6.57 6.60 6.48 205,240 501,670 -6.3
29/08/2016
6.57
 1,086,380 6.67 6.73 6.57 87,000 375,380 -6.3
26/08/2016
6.67
 1,410,980 6.57 6.76 6.60 66,600 407,100 -7.4
25/08/2016
6.57
 862,420 6.60 6.60 6.54 105,690 213,570 -2.3
24/08/2016
6.60
 569,770 6.64 6.70 6.60 151,850 123,200 0.6
23/08/2016
6.64
 681,420 6.57 6.67 6.60 62,140 261,710 -4.3
22/08/2016
6.57
 2,166,960 6.67 6.70 6.57 48,550 617,080 -12.3
19/08/2016
6.67
 1,554,910 6.79 6.82 6.67 109,470 0 2.4
18/08/2016
6.79
 1,293,350 6.88 6.91 6.79 300 275,600 -6.1
17/08/2016
6.88
 1,286,840 6.88 6.91 6.79 376,410 210,300 3.7
16/08/2016
6.88
 2,608,310 6.73 6.94 6.76 281,620 342,550 -1.3
15/08/2016
6.73
 808,330 6.70 6.76 6.67 42,500 27,820 0.3
12/08/2016
6.70
 1,016,160 6.76 6.82 6.70 91,230 15,250 1.7
11/08/2016
6.76
 2,124,090 6.67 6.79 6.70 566,070 591,970 -0.6
10/08/2016
6.67
 1,524,630 6.57 6.76 6.57 340,870 258,090 1.8
09/08/2016
6.57
 840,160 6.57 6.64 6.51 4,100 217,600 -4.6
08/08/2016
6.57
 976,490 6.60 6.67 6.54 43,260 326,330 -6.1
05/08/2016
6.60
 2,224,200 6.76 6.76 6.51 428,530 451,270 -0.5
04/08/2016
6.76
 1,776,550 6.82 6.91 6.67 412,120 547,510 -3.0
03/08/2016
6.82
 1,425,500 6.79 6.85 6.73 678,400 40,880 14.1
02/08/2016
6.79
 3,504,930 7.00 7.00 6.73 922,510 1,091,010 -3.8
01/08/2016
7.00
 791,160 7.03 7.07 6.91 327,380 22,420 7.0
29/07/2016
7.03
 1,295,130 7.13 7.22 7.03 103,520 174,700 -1.7
28/07/2016
7.13
 2,509,940 6.97 7.25 6.97 603,710 247,500 8.1
27/07/2016
6.97
 1,834,480 6.88 7.03 6.85 596,470 85,860 11.6
26/07/2016
6.88
 1,418,240 6.85 6.91 6.76 7,700 104,890 -2.2
25/07/2016
6.85
 1,256,760 6.91 7.03 6.85 377,370 5,830 8.4
22/07/2016
6.91
 4,069,580 7.07 7.07 6.82 741,560 27,740 16.1
21/07/2016
7.07
 3,986,980 7.28 7.28 7.07 906,390 226,020 15.8
20/07/2016
7.28
 2,358,760 7.40 7.46 7.25 64,900 277,340 -5.1
19/07/2016
7.40
 6,465,910 7.28 7.59 7.22 1,235,560 571,690 16.0
18/07/2016
7.28
 2,342,070 7.22 7.31 7.19 129,240 353,960 -5.3
15/07/2016
7.22
 3,453,740 7.25 7.28 7.13 595,130 567,860 0.6
14/07/2016
7.25
 4,051,720 7.40 7.43 7.25 701,900 367,190 8.0
13/07/2016
7.40
 6,090,470 7.19 7.46 7.25 2,399,740 521,090 45.1
12/07/2016
7.19
 3,720,810 7.07 7.25 7.07 690,370 423,890 6.2
11/07/2016
7.07
 6,262,570 6.97 7.28 7.00 1,061,030 362,430 16.4
08/07/2016
6.97
 4,640,490 6.91 7.07 6.88 1,008,510 106,980 20.5
07/07/2016
6.91
 2,820,020 6.88 6.97 6.85 34,310 115,500 -1.8
06/07/2016
6.88
 2,502,190 6.88 6.94 6.79 218,570 44,250 3.9
05/07/2016
6.88
 6,599,490 6.76 7.03 6.85 1,301,010 36,010 28.6
04/07/2016
6.76
 4,427,420 6.33 6.76 6.42 320,800 168,690 3.2
01/07/2016
6.33
 1,189,520 6.39 6.42 6.33 5,100 21,000 -0.3
30/06/2016
6.39
 1,621,390 6.42 6.48 6.30 276,720 54,620 4.6
29/06/2016
6.42
 1,542,610 6.24 6.42 6.27 884,880 118,500 15.9
28/06/2016
6.24
 646,550 6.21 6.27 6.17 61,510 5,000 1.1
27/06/2016
6.21
 831,540 6.24 6.27 6.08 17,030 8,200 0.2
24/06/2016
6.24
 2,650,420 6.39 6.45 5.96 55,280 54,440 0.0
23/06/2016
6.39
 1,274,080 6.39 6.45 6.36 462,390 315,730 3.1
22/06/2016
6.39
 1,222,010 6.42 6.45 6.36 492,230 307,810 3.9
21/06/2016
6.42
 1,059,890 6.42 6.51 6.39 481,700 433,510 1.0
20/06/2016
6.42
 1,028,350 6.30 6.45 6.36 496,140 339,510 3.3
17/06/2016
6.30
 5,363,960 6.51 6.51 6.30 102,930 3,745,760 -75.0
16/06/2016
6.51
 1,109,590 6.51 6.60 6.48 207,510 200,610 0.1
15/06/2016
6.51
 1,385,030 6.60 6.60 6.48 22,240 336,850 -6.7
14/06/2016
6.60
 901,450 6.64 6.64 6.54 62,500 35,840 0.6
13/06/2016
6.64
 1,180,020 6.76 6.76 6.60 165,300 209,920 -1.0
10/06/2016
6.76
 2,808,780 6.70 6.85 6.70 448,720 1,000 9.9
09/06/2016
6.70
 3,854,420 6.60 6.82 6.57 952,100 132,170 17.9
08/06/2016
6.60
 1,455,280 6.51 6.64 6.54 778,230 0 16.7
07/06/2016
6.51
 677,330 6.48 6.57 6.48 229,550 2,140 4.8
06/06/2016
6.48
 974,990 6.54 6.57 6.45 231,460 70,910 3.4
03/06/2016
6.54
 1,096,410 6.57 6.67 6.54 254,760 1,530 5.4
02/06/2016
6.57
 1,334,860 6.54 6.57 6.48 278,300 40,650 5.1
01/06/2016
6.54
 1,728,430 6.60 6.76 6.54 351,360 27,130 7.0
31/05/2016
6.60
 1,434,990 6.64 6.67 6.57 698,770 12,810 14.8
30/05/2016
6.64
 3,324,320 6.39 6.64 6.39 1,212,050 56,870 24.7
27/05/2016
6.39
 1,666,850 6.30 6.42 6.24 672,710 7,100 13.8
26/05/2016
6.30
 786,180 6.33 6.39 6.27 351,310 76,560 5.7
25/05/2016
6.33
 1,697,240 6.36 6.45 6.33 43,100 137,330 -2.0
24/05/2016
6.36
 577,860 6.39 6.39 6.30 272,110 369,340 -2.0
23/05/2016
6.39
 541,500 6.36 6.39 6.30 345,670 63,750 5.8
20/05/2016
6.36
 772,070 6.33 6.36 6.27 346,660 194,000 3.1
19/05/2016
6.33
 632,580 6.36 6.36 6.30 375,450 198,680 3.6
18/05/2016
6.36
 988,300 6.39 6.42 6.30 367,210 180,960 3.9
17/05/2016
6.39
 1,380,160 6.33 6.42 6.33 593,290 178,180 8.6
16/05/2016
6.33
 2,069,630 6.21 6.36 6.14 519,960 427,000 1.9
13/05/2016
6.21
 1,717,600 6.27 6.27 6.14 316,230 623,910 -6.2
12/05/2016
6.27
 1,717,150 6.27 6.33 6.21 10,660 717,690 -14.4
11/05/2016
6.27
 3,356,460 6.39 6.39 6.17 41,150 416,320 -7.7
10/05/2016
6.39
 1,923,510 6.51 6.51 6.39 22,440 75,090 -1.1
09/05/2016
6.51
 1,094,180 6.57 6.67 6.51 253,420 175,920 1.6
06/05/2016
6.57
 999,080 6.57 6.67 6.54 300,180 456,480 -3.4
05/05/2016
6.57
 1,019,120 6.57 6.64 6.54 209,550 415,110 -4.4

Chính sách bảo mật | Điều khoản sử dụng |