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)
04/05/2016
6.57
 1,398,160 6.57 6.64 6.51 426,460 684,950 -5.5
29/04/2016
6.57
 1,978,300 6.67 6.67 6.57 572,180 1,241,340 -14.4
28/04/2016
6.67
 1,138,920 6.73 6.73 6.60 339,100 179,360 3.5
27/04/2016
6.73
 1,448,130 6.88 6.88 6.73 622,790 421,430 4.5
26/04/2016
6.88
 3,508,360 6.79 6.88 6.73 2,784,330 558,370 49.5
25/04/2016
6.79
 4,292,840 6.60 6.82 6.67 2,388,390 524,550 40.9
22/04/2016
6.60
 1,503,600 6.51 6.60 6.51 1,439,670 501,460 20.1
21/04/2016
6.51
 1,740,550 6.51 6.60 6.48 1,924,130 864,640 22.5
20/04/2016
6.51
 2,188,050 6.54 6.60 6.42 1,359,920 534,820 17.5
19/04/2016
6.54
 2,583,780 6.64 6.67 6.48 1,791,270 843,480 20.3
15/04/2016
6.64
 1,525,590 6.67 6.76 6.64 1,142,100 77,630 23.2
14/04/2016
6.67
 1,749,110 6.67 6.73 6.64 1,894,720 7,040 41.1
13/04/2016
6.67
 1,777,940 6.70 6.73 6.64 1,432,140 80,550 29.5
12/04/2016
6.70
 1,695,110 6.73 6.76 6.70 943,920 121,230 18.0
11/04/2016
6.73
 2,214,310 6.67 6.79 6.67 1,340,230 53,860 28.2
08/04/2016
6.67
 2,195,720 6.73 6.76 6.67 1,525,590 30,010 32.6
07/04/2016
6.73
 1,745,780 6.70 6.79 6.70 1,438,210 125,000 28.8
06/04/2016
6.70
 1,448,590 6.67 6.73 6.67 1,335,500 149,300 25.9
05/04/2016
6.67
 1,810,570 6.54 6.67 6.54 711,480 8,740 15.2
04/04/2016
6.54
 1,364,350 6.51 6.57 6.45 689,910 71,500 13.2
01/04/2016
6.51
 1,877,190 6.48 6.54 6.42 713,560 451,370 5.6
31/03/2016
6.48
 2,005,320 6.54 6.60 6.45 1,113,500 336,380 16.5
30/03/2016
6.54
 2,057,640 6.48 6.60 6.45 1,018,200 126,910 18.9
29/03/2016
6.48
 4,117,880 6.64 6.64 6.42 750,270 152,100 12.7
28/03/2016
6.64
 934,420 6.64 6.67 6.60 171,000 82,050 1.9
25/03/2016
6.64
 1,686,730 6.70 6.76 6.57 222,270 110,670 2.4
24/03/2016
6.70
 2,916,260 6.67 6.85 6.64 79,530 211,570 -2.9
23/03/2016
6.67
 1,966,260 6.64 6.70 6.60 369,770 4,000 7.9
22/03/2016
6.64
 1,893,670 6.76 6.79 6.64 291,080 9,050 6.2
21/03/2016
6.76
 1,879,070 6.76 6.88 6.76 185,600 346,550 -3.6
18/03/2016
6.76
 6,334,410 6.82 6.88 6.76 665,090 3,485,710 -62.3
17/03/2016
6.82
 1,671,800 6.85 6.94 6.82 172,070 452,380 -6.3
16/03/2016
6.85
 1,566,050 6.91 6.94 6.85 53,170 463,460 -9.2
15/03/2016
6.91
 1,960,410 6.97 7.00 6.88 1,119,640 551,130 12.8
14/03/2016
6.97
 2,321,160 7.00 7.03 6.94 1,376,210 888,190 11.1
11/03/2016
7.00
 2,197,080 7.03 7.07 6.97 836,040 301,960 12.2
10/03/2016
7.03
 2,111,220 6.91 7.07 6.91 365,700 427,100 -1.4
09/03/2016
6.91
 1,487,850 6.88 6.94 6.85 384,980 337,390 1.1
08/03/2016
6.88
 2,719,170 6.97 7.00 6.88 740,550 516,640 5.0
07/03/2016
6.97
 2,239,800 7.00 7.07 6.97 1,155,960 472,490 15.6
04/03/2016
7.00
 2,761,180 7.10 7.10 7.00 811,960 500,000 7.2
03/03/2016
7.10
 3,256,240 7.13 7.19 7.03 883,000 720,080 3.8
02/03/2016
7.13
 4,934,030 6.97 7.16 7.00 2,045,890 140,400 44.0
01/03/2016
6.97
 2,165,530 6.91 7.03 6.91 708,000 0 16.1
29/02/2016
6.91
 1,766,130 6.91 7.00 6.91 523,700 18,890 11.4
26/02/2016
6.91
 1,938,460 6.88 6.97 6.85 444,840 97,570 7.8
25/02/2016
6.88
 4,508,900 7.00 7.03 6.85 1,232,170 1,050,200 4.2
24/02/2016
7.00
 3,131,860 6.88 7.07 6.82 51,700 8,000 1.0
23/02/2016
6.88
 4,567,270 6.85 7.07 6.85 17,250 13,320 0.1
22/02/2016
6.85
 5,858,100 6.51 6.85 6.48 988,780 117,200 19.3
19/02/2016
6.51
 1,886,420 6.51 6.57 6.48 361,180 203,670 3.3
18/02/2016
6.51
 1,917,220 6.45 6.51 6.42 181,300 424,010 -5.1
17/02/2016
6.45
 3,541,920 6.42 6.57 6.42 73,810 846,940 -16.3
16/02/2016
6.42
 1,705,150 6.39 6.45 6.39 155,690 965,580 -16.9
15/02/2016
6.39
 2,791,950 6.45 6.45 6.33 1,086,630 1,799,740 -14.7
05/02/2016
6.45
 3,966,490 6.33 6.54 6.30 757,500 1,063,950 -6.4
04/02/2016
6.33
 1,418,510 6.27 6.36 6.27 64,860 523,000 -9.4
03/02/2016
6.27
 1,113,320 6.24 6.30 6.14 0 22,660 -0.5
02/02/2016
6.24
 1,218,740 6.24 6.27 6.17 433,620 218,400 4.4
01/02/2016
6.24
 1,562,130 6.30 6.36 6.24 129,800 400,220 -5.5
29/01/2016
6.30
 1,215,980 6.24 6.33 6.21 97,500 67,780 0.6
28/01/2016
6.24
 1,534,940 6.30 6.36 6.24 338,790 26,000 6.4
27/01/2016
6.30
 1,387,190 6.24 6.39 6.30 43,410 173,640 -2.7
26/01/2016
6.24
 1,832,860 6.42 6.42 6.17 139,210 184,490 -0.9
25/01/2016
6.42
 4,101,660 6.02 6.42 6.11 344,630 15,000 6.7
22/01/2016
6.02
 2,494,970 5.84 6.02 5.84 927,580 99,100 16.0
21/01/2016
5.84
 2,249,060 5.90 5.96 5.81 629,050 64,950 10.8
20/01/2016
5.90
 1,239,520 5.93 5.99 5.87 1,037,900 946,320 1.8
19/01/2016
5.93
 2,315,540 5.87 5.99 5.87 422,800 740,800 -6.1
18/01/2016
5.87
 4,832,670 6.08 6.08 5.71 819,670 476,380 6.5
15/01/2016
6.08
 2,085,960 6.21 6.24 6.08 495,900 621,150 -2.5
14/01/2016
6.21
 3,155,970 6.36 6.36 6.08 428,840 1,066,650 -12.8
13/01/2016
6.36
 1,721,020 6.36 6.51 6.27 346,610 8,790 7.1
12/01/2016
6.36
 2,131,760 6.11 6.36 6.14 266,200 784,560 -10.5
11/01/2016
6.11
 2,644,860 6.08 6.24 6.08 468,020 783,120 -6.2
08/01/2016
6.08
 2,369,240 6.24 6.24 6.05 495,810 168,160 6.5
07/01/2016
6.24
 2,847,940 6.42 6.42 6.17 286,290 291,650 -0.1
06/01/2016
6.42
 1,278,950 6.42 6.54 6.36 239,430 473,240 -4.9
05/01/2016
6.42
 2,280,930 6.67 6.67 6.42 14,240 847,290 -17.7
04/01/2016
6.67
 792,410 6.82 6.85 6.67 101,300 9,160 2.0
31/12/2015
6.82
 803,870 6.88 6.91 6.79 33,620 0 0.7
30/12/2015
6.88
 1,063,370 6.85 6.94 6.85 652,000 22,710 14.1
29/12/2015
6.85
 802,650 6.76 6.88 6.70 116,940 11,170 2.3
28/12/2015
6.76
 1,052,150 6.82 6.88 6.76 151,270 98,020 1.2
25/12/2015
6.82
 1,014,020 6.82 6.88 6.76 255,230 51,040 4.5
24/12/2015
6.82
 889,900 6.88 6.91 6.82 93,500 351,880 -5.8
23/12/2015
6.88
 566,140 6.91 6.97 6.85 63,060 34,420 0.6
22/12/2015
6.91
 1,126,230 6.94 7.00 6.91 190,110 86,400 2.3
21/12/2015
6.94
 2,024,770 7.10 7.10 6.91 654,000 400,000 5.8
18/12/2015
7.10
 18,905,770 7.00 7.10 6.97 18,028,980 5,028,020 300.2
17/12/2015
7.00
 627,550 7.03 7.10 7.00 17,100 269,970 -5.8
16/12/2015
7.03
 773,930 7.10 7.16 7.03 32,100 214,150 -4.2
15/12/2015
7.10
 2,678,080 7.03 7.16 7.03 1,492,870 670,940 19.0
14/12/2015
7.03
 3,494,550 6.88 7.13 6.97 2,990,390 2,859,230 3.1
11/12/2015
6.88
 1,448,270 6.94 7.00 6.88 251,350 555,160 -6.8
10/12/2015
6.94
 1,558,860 6.94 7.00 6.94 2,120,490 1,868,410 5.7
09/12/2015
6.94
 1,465,550 7.10 7.13 6.94 828,420 1,230,900 -9.2
08/12/2015
7.10
 2,111,780 7.07 7.16 6.97 253,160 728,390 -10.9
07/12/2015
7.07
 1,855,410 7.19 7.19 7.03 260,760 358,760 -2.3
04/12/2015
7.19
 1,516,430 7.10 7.19 7.10 155,520 346,120 -4.4

Chính sách bảo mật | Điều khoản sử dụng |