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)
05/08/2016
6.02
 2,224,200 6.16 6.16 5.93 428,530 451,270 -0.5
04/08/2016
6.16
 1,776,550 6.21 6.30 6.07 412,120 547,510 -3.0
03/08/2016
6.21
 1,425,500 6.18 6.24 6.13 678,400 40,880 14.1
02/08/2016
6.18
 3,504,930 6.38 6.38 6.13 922,510 1,091,010 -3.8
01/08/2016
6.38
 791,160 6.41 6.44 6.30 327,380 22,420 7.0
29/07/2016
6.41
 1,295,130 6.49 6.58 6.41 103,520 174,700 -1.7
28/07/2016
6.49
 2,509,940 6.35 6.60 6.35 603,710 247,500 8.1
27/07/2016
6.35
 1,834,480 6.27 6.41 6.24 596,470 85,860 11.6
26/07/2016
6.27
 1,418,240 6.24 6.30 6.16 7,700 104,890 -2.2
25/07/2016
6.24
 1,256,760 6.30 6.41 6.24 377,370 5,830 8.4
22/07/2016
6.30
 4,069,580 6.44 6.44 6.21 741,560 27,740 16.1
21/07/2016
6.44
 3,986,980 6.63 6.63 6.44 906,390 226,020 15.8
20/07/2016
6.63
 2,358,760 6.74 6.80 6.60 64,900 277,340 -5.1
19/07/2016
6.74
 6,465,910 6.63 6.91 6.58 1,235,560 571,690 16.0
18/07/2016
6.63
 2,342,070 6.58 6.66 6.55 129,240 353,960 -5.3
15/07/2016
6.58
 3,453,740 6.60 6.63 6.49 595,130 567,860 0.6
14/07/2016
6.60
 4,051,720 6.74 6.77 6.60 701,900 367,190 8.0
13/07/2016
6.74
 6,090,470 6.55 6.80 6.60 2,399,740 521,090 45.1
12/07/2016
6.55
 3,720,810 6.44 6.60 6.44 690,370 423,890 6.2
11/07/2016
6.44
 6,262,570 6.35 6.63 6.38 1,061,030 362,430 16.4
08/07/2016
6.35
 4,640,490 6.30 6.44 6.27 1,008,510 106,980 20.5
07/07/2016
6.30
 2,820,020 6.27 6.35 6.24 34,310 115,500 -1.8
06/07/2016
6.27
 2,502,190 6.27 6.32 6.18 218,570 44,250 3.9
05/07/2016
6.27
 6,599,490 6.16 6.41 6.24 1,301,010 36,010 28.6
04/07/2016
6.16
 4,427,420 5.76 6.16 5.85 320,800 168,690 3.2
01/07/2016
5.76
 1,189,520 5.82 5.85 5.76 5,100 21,000 -0.3
30/06/2016
5.82
 1,621,390 5.85 5.90 5.74 276,720 54,620 4.6
29/06/2016
5.85
 1,542,610 5.68 5.85 5.71 884,880 118,500 15.9
28/06/2016
5.68
 646,550 5.65 5.71 5.62 61,510 5,000 1.1
27/06/2016
5.65
 831,540 5.68 5.71 5.54 17,030 8,200 0.2
24/06/2016
5.68
 2,650,420 5.82 5.88 5.43 55,280 54,440 0.0
23/06/2016
5.82
 1,274,080 5.82 5.88 5.79 462,390 315,730 3.1
22/06/2016
5.82
 1,222,010 5.85 5.88 5.79 492,230 307,810 3.9
21/06/2016
5.85
 1,059,890 5.85 5.93 5.82 481,700 433,510 1.0
20/06/2016
5.85
 1,028,350 5.74 5.88 5.79 496,140 339,510 3.3
17/06/2016
5.74
 5,363,960 5.93 5.93 5.74 102,930 3,745,760 -75.0
16/06/2016
5.93
 1,109,590 5.93 6.02 5.90 207,510 200,610 0.1
15/06/2016
5.93
 1,385,030 6.02 6.02 5.90 22,240 336,850 -6.7
14/06/2016
6.02
 901,450 6.04 6.04 5.96 62,500 35,840 0.6
13/06/2016
6.04
 1,180,020 6.16 6.16 6.02 165,300 209,920 -1.0
10/06/2016
6.16
 2,808,780 6.10 6.24 6.10 448,720 1,000 9.9
09/06/2016
6.10
 3,854,420 6.02 6.21 5.99 952,100 132,170 17.9
08/06/2016
6.02
 1,455,280 5.93 6.04 5.96 778,230 0 16.7
07/06/2016
5.93
 677,330 5.90 5.99 5.90 229,550 2,140 4.8
06/06/2016
5.90
 974,990 5.96 5.99 5.88 231,460 70,910 3.4
03/06/2016
5.96
 1,096,410 5.99 6.07 5.96 254,760 1,530 5.4
02/06/2016
5.99
 1,334,860 5.96 5.99 5.90 278,300 40,650 5.1
01/06/2016
5.96
 1,728,430 6.02 6.16 5.96 351,360 27,130 7.0
31/05/2016
6.02
 1,434,990 6.04 6.07 5.99 698,770 12,810 14.8
30/05/2016
6.04
 3,324,320 5.82 6.04 5.82 1,212,050 56,870 24.7
27/05/2016
5.82
 1,666,850 5.74 5.85 5.68 672,710 7,100 13.8
26/05/2016
5.74
 786,180 5.76 5.82 5.71 351,310 76,560 5.7
25/05/2016
5.76
 1,697,240 5.79 5.88 5.76 43,100 137,330 -2.0
24/05/2016
5.79
 577,860 5.82 5.82 5.74 272,110 369,340 -2.0
23/05/2016
5.82
 541,500 5.79 5.82 5.74 345,670 63,750 5.8
20/05/2016
5.79
 772,070 5.76 5.79 5.71 346,660 194,000 3.1
19/05/2016
5.76
 632,580 5.79 5.79 5.74 375,450 198,680 3.6
18/05/2016
5.79
 988,300 5.82 5.85 5.74 367,210 180,960 3.9
17/05/2016
5.82
 1,380,160 5.76 5.85 5.76 593,290 178,180 8.6
16/05/2016
5.76
 2,069,630 5.65 5.79 5.60 519,960 427,000 1.9
13/05/2016
5.65
 1,717,600 5.71 5.71 5.60 316,230 623,910 -6.2
12/05/2016
5.71
 1,717,150 5.71 5.76 5.65 10,660 717,690 -14.4
11/05/2016
5.71
 3,356,460 5.82 5.82 5.62 41,150 416,320 -7.7
10/05/2016
5.82
 1,923,510 5.93 5.93 5.82 22,440 75,090 -1.1
09/05/2016
5.93
 1,094,180 5.99 6.07 5.93 253,420 175,920 1.6
06/05/2016
5.99
 999,080 5.99 6.07 5.96 300,180 456,480 -3.4
05/05/2016
5.99
 1,019,120 5.99 6.04 5.96 209,550 415,110 -4.4
04/05/2016
5.99
 1,398,160 5.99 6.04 5.93 426,460 684,950 -5.5
29/04/2016
5.99
 1,978,300 6.07 6.07 5.99 572,180 1,241,340 -14.4
28/04/2016
6.07
 1,138,920 6.13 6.13 6.02 339,100 179,360 3.5
27/04/2016
6.13
 1,448,130 6.27 6.27 6.13 622,790 421,430 4.5
26/04/2016
6.27
 3,508,360 6.18 6.27 6.13 2,784,330 558,370 49.5
25/04/2016
6.18
 4,292,840 6.02 6.21 6.07 2,388,390 524,550 40.9
22/04/2016
6.02
 1,503,600 5.93 6.02 5.93 1,439,670 501,460 20.1
21/04/2016
5.93
 1,740,550 5.93 6.02 5.90 1,924,130 864,640 22.5
20/04/2016
5.93
 2,188,050 5.96 6.02 5.85 1,359,920 534,820 17.5
19/04/2016
5.96
 2,583,780 6.04 6.07 5.90 1,791,270 843,480 20.3
15/04/2016
6.04
 1,525,590 6.07 6.16 6.04 1,142,100 77,630 23.2
14/04/2016
6.07
 1,749,110 6.07 6.13 6.04 1,894,720 7,040 41.1
13/04/2016
6.07
 1,777,940 6.10 6.13 6.04 1,432,140 80,550 29.5
12/04/2016
6.10
 1,695,110 6.13 6.16 6.10 943,920 121,230 18.0
11/04/2016
6.13
 2,214,310 6.07 6.18 6.07 1,340,230 53,860 28.2
08/04/2016
6.07
 2,195,720 6.13 6.16 6.07 1,525,590 30,010 32.6
07/04/2016
6.13
 1,745,780 6.10 6.18 6.10 1,438,210 125,000 28.8
06/04/2016
6.10
 1,448,590 6.07 6.13 6.07 1,335,500 149,300 25.9
05/04/2016
6.07
 1,810,570 5.96 6.07 5.96 711,480 8,740 15.2
04/04/2016
5.96
 1,364,350 5.93 5.99 5.88 689,910 71,500 13.2
01/04/2016
5.93
 1,877,190 5.90 5.96 5.85 713,560 451,370 5.6
31/03/2016
5.90
 2,005,320 5.96 6.02 5.88 1,113,500 336,380 16.5
30/03/2016
5.96
 2,057,640 5.90 6.02 5.88 1,018,200 126,910 18.9
29/03/2016
5.90
 4,117,880 6.04 6.04 5.85 750,270 152,100 12.7
28/03/2016
6.04
 934,420 6.04 6.07 6.02 171,000 82,050 1.9
25/03/2016
6.04
 1,686,730 6.10 6.16 5.99 222,270 110,670 2.4
24/03/2016
6.10
 2,916,260 6.07 6.24 6.04 79,530 211,570 -2.9
23/03/2016
6.07
 1,966,260 6.04 6.10 6.02 369,770 4,000 7.9
22/03/2016
6.04
 1,893,670 6.16 6.18 6.04 291,080 9,050 6.2
21/03/2016
6.16
 1,879,070 6.16 6.27 6.16 185,600 346,550 -3.6
18/03/2016
6.16
 6,334,410 6.21 6.27 6.16 665,090 3,485,710 -62.3
17/03/2016
6.21
 1,671,800 6.24 6.32 6.21 172,070 452,380 -6.3
16/03/2016
6.24
 1,566,050 6.30 6.32 6.24 53,170 463,460 -9.2

Chính sách bảo mật | Điều khoản sử dụng |