CTCP Chứng khoán SSI (ssi)

31.15
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
(2025-12-31) 		0.90 2.98% 639,231,100 4,034,300 117.8
29.15
33.35
31.15
2 tháng
(2025-12-01) 		2 6.87% 1,180,789,200 11,739,400 344.9
28.10
33.35
31.15
3 tháng
(2025-11-03) 		1.55 5.23% 1,768,524,200 -1,959,300 -122.0
28.10
33.35
31.15
6 tháng
(2025-08-04) 		0.95 3.15% 4,827,901,900 -176,829,271 -6,703.6
28.10
37.75
31.15
12 tháng
(2025-02-04) 		8.68 38.62% 8,477,273,200 -147,796,045 -6,858.0
18.30
37.75
31.15
24 tháng
(2024-02-15) 		6.81 27.98% 12,140,621,200 -218,735,649 -8,632.5
18.30
37.75
31.15
36 tháng
(2023-02-15) 		18.41 144.46% 17,502,744,900 -221,422,108 -8,858.9
12.18
37.75
31.15
60 tháng
(2021-02-25) 		17.60 129.86% 25,101,134,100 -185,996,086 -10,462.3
9.27
37.75
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2016
5.74
 1,387,190 5.68 5.82 5.74 43,410 173,640 -2.7
26/01/2016
5.68
 1,832,860 5.85 5.85 5.62 139,210 184,490 -0.9
25/01/2016
5.85
 4,101,660 5.48 5.85 5.57 344,630 15,000 6.7
22/01/2016
5.48
 2,494,970 5.32 5.48 5.32 927,580 99,100 16.0
21/01/2016
5.32
 2,249,060 5.37 5.43 5.29 629,050 64,950 10.8
20/01/2016
5.37
 1,239,520 5.40 5.46 5.34 1,037,900 946,320 1.8
19/01/2016
5.40
 2,315,540 5.34 5.46 5.34 422,800 740,800 -6.1
18/01/2016
5.34
 4,832,670 5.54 5.54 5.20 819,670 476,380 6.5
15/01/2016
5.54
 2,085,960 5.65 5.68 5.54 495,900 621,150 -2.5
14/01/2016
5.65
 3,155,970 5.79 5.79 5.54 428,840 1,066,650 -12.8
13/01/2016
5.79
 1,721,020 5.79 5.93 5.71 346,610 8,790 7.1
12/01/2016
5.79
 2,131,760 5.57 5.79 5.60 266,200 784,560 -10.5
11/01/2016
5.57
 2,644,860 5.54 5.68 5.54 468,020 783,120 -6.2
08/01/2016
5.54
 2,369,240 5.68 5.68 5.51 495,810 168,160 6.5
07/01/2016
5.68
 2,847,940 5.85 5.85 5.62 286,290 291,650 -0.1
06/01/2016
5.85
 1,278,950 5.85 5.96 5.79 239,430 473,240 -4.9
05/01/2016
5.85
 2,280,930 6.07 6.07 5.85 14,240 847,290 -17.7
04/01/2016
6.07
 792,410 6.21 6.24 6.07 101,300 9,160 2.0
31/12/2015
6.21
 803,870 6.27 6.30 6.18 33,620 0 0.7
30/12/2015
6.27
 1,063,370 6.24 6.32 6.24 652,000 22,710 14.1
29/12/2015
6.24
 802,650 6.16 6.27 6.10 116,940 11,170 2.3
28/12/2015
6.16
 1,052,150 6.21 6.27 6.16 151,270 98,020 1.2
25/12/2015
6.21
 1,014,020 6.21 6.27 6.16 255,230 51,040 4.5
24/12/2015
6.21
 889,900 6.27 6.30 6.21 93,500 351,880 -5.8
23/12/2015
6.27
 566,140 6.30 6.35 6.24 63,060 34,420 0.6
22/12/2015
6.30
 1,126,230 6.32 6.38 6.30 190,110 86,400 2.3
21/12/2015
6.32
 2,024,770 6.46 6.46 6.30 654,000 400,000 5.8
18/12/2015
6.46
 18,905,770 6.38 6.46 6.35 18,028,980 5,028,020 300.2
17/12/2015
6.38
 627,550 6.41 6.46 6.38 17,100 269,970 -5.8
16/12/2015
6.41
 773,930 6.46 6.52 6.41 32,100 214,150 -4.2
15/12/2015
6.46
 2,678,080 6.41 6.52 6.41 1,492,870 670,940 19.0
14/12/2015
6.41
 3,494,550 6.27 6.49 6.35 2,990,390 2,859,230 3.1
11/12/2015
6.27
 1,448,270 6.32 6.38 6.27 251,350 555,160 -6.8
10/12/2015
6.32
 1,558,860 6.32 6.38 6.32 2,120,490 1,868,410 5.7
09/12/2015
6.32
 1,465,550 6.46 6.49 6.32 828,420 1,230,900 -9.2
08/12/2015
6.46
 2,111,780 6.44 6.52 6.35 253,160 728,390 -10.9
07/12/2015
6.44
 1,855,410 6.55 6.55 6.41 260,760 358,760 -2.3
04/12/2015
6.55
 1,516,430 6.46 6.55 6.46 155,520 346,120 -4.4
03/12/2015
6.46
 3,154,180 6.41 6.63 6.38 758,710 687,890 1.7
02/12/2015
6.41
 1,180,980 6.38 6.49 6.38 238,590 199,220 0.9
01/12/2015
6.38
 1,031,070 6.35 6.46 6.35 0 418,890 -9.6
30/11/2015
6.35
 1,729,310 6.44 6.44 6.32 12,030 254,850 -5.5
27/11/2015
6.44
 1,945,650 6.52 6.58 6.44 3,900 670,810 -15.5
26/11/2015
6.52
 1,184,480 6.60 6.63 6.52 147,930 58,040 2.1
25/11/2015
6.60
 1,408,320 6.58 6.63 6.49 289,510 207,780 1.9
24/11/2015
6.58
 1,298,170 6.63 6.66 6.52 3,600 15,590 -0.3
23/11/2015
6.63
 2,500,700 6.52 6.72 6.55 12,400 164,290 -3.6
20/11/2015
6.52
 2,102,380 6.49 6.58 6.46 3,390 164,210 -3.7
19/11/2015
6.49
 900,300 6.52 6.55 6.46 19,610 25,150 -0.1
18/11/2015
6.52
 964,970 6.49 6.55 6.49 100 38,090 -0.9
17/11/2015
6.49
 1,931,720 6.49 6.58 6.46 300 600 -0.0
16/11/2015
6.49
 1,369,320 6.55 6.60 6.49 295,430 27,670 6.3
13/11/2015
6.55
 1,839,910 6.52 6.60 6.49 115,600 91,090 0.6
12/11/2015
6.52
 2,440,250 6.49 6.52 6.38 2,500 255,760 -5.8
11/11/2015
6.49
 1,412,300 6.52 6.60 6.49 25,700 2,000 0.6
10/11/2015
6.52
 1,252,240 6.60 6.63 6.52 24,200 20,860 0.1
09/11/2015
6.60
 1,172,590 6.66 6.66 6.60 23,670 110,100 -2.0
06/11/2015
6.66
 1,813,960 6.77 6.77 6.66 177,670 74,340 2.5
05/11/2015
6.77
 1,790,900 6.72 6.77 6.69 545,690 19,820 12.7
04/11/2015
6.72
 3,023,450 6.66 6.80 6.69 973,480 5,480 23.3
03/11/2015
6.66
 1,097,600 6.63 6.69 6.58 210,200 0 5.0
02/11/2015
6.63
 1,328,850 6.72 6.72 6.63 588,530 58,270 12.6
30/10/2015
6.72
 1,981,470 6.66 6.72 6.63 957,260 16,180 22.5
29/10/2015
6.66
 3,228,070 6.55 6.72 6.58 599,590 533,590 1.6
28/10/2015
6.55
 1,611,340 6.60 6.66 6.55 195,590 11,640 4.3
27/10/2015
6.60
 1,534,570 6.63 6.66 6.60 335,650 430,700 -2.3
26/10/2015
6.63
 2,016,350 6.72 6.77 6.63 114,330 433,080 -7.6
23/10/2015
6.72
 2,147,870 6.69 6.80 6.72 452,930 24,760 10.3
22/10/2015
6.69
 1,979,000 6.63 6.69 6.60 77,510 204,390 -3.0
21/10/2015
6.63
 2,217,170 6.66 6.74 6.60 12,220 139,700 -3.0
20/10/2015
6.66
 2,186,600 6.77 6.77 6.63 4,500 221,520 -5.2
19/10/2015
6.77
 1,399,960 6.80 6.86 6.77 51,610 134,570 -2.0
16/10/2015
6.80
 2,420,410 6.80 6.88 6.80 53,640 54,770 -0.0
15/10/2015
6.80
 1,762,210 6.83 6.86 6.77 125,350 56,000 1.7
14/10/2015
6.83
 1,632,520 6.83 6.88 6.80 303,850 221,840 2.0
13/10/2015
6.83
 2,728,310 6.88 6.91 6.83 899,480 125,830 19.0
12/10/2015
6.88
 4,565,850 6.80 6.94 6.77 1,520,480 5,400 37.3
09/10/2015
6.80
 3,470,560 6.91 6.94 6.80 333,570 100 8.2
08/10/2015
6.91
 2,505,960 6.88 6.94 6.86 663,010 368,050 7.3
07/10/2015
6.88
 4,415,270 6.97 7.00 6.86 2,040,300 710,060 32.8
06/10/2015
6.97
 8,798,970 6.55 7.00 6.66 3,112,240 2,174,230 22.9
05/10/2015
6.55
 2,387,810 6.49 6.63 6.49 193,070 719,650 -12.4
02/10/2015
6.49
 1,698,650 6.58 6.60 6.49 105,190 466,890 -8.5
01/10/2015
6.58
 1,666,780 6.58 6.66 6.58 525,000 466,470 1.4
30/09/2015
6.58
 2,358,520 6.58 6.72 6.58 192,450 864,350 -16.0
29/09/2015
6.58
 4,404,540 6.66 6.66 6.46 100,000 1,065,330 -22.7
28/09/2015
6.66
 2,833,710 6.83 6.86 6.66 165,100 269,600 -2.5
25/09/2015
6.83
 1,674,610 6.86 6.88 6.77 89,230 17,000 1.8
24/09/2015
6.86
 1,352,300 6.88 6.94 6.86 32,020 9,520 0.6
23/09/2015
6.88
 2,132,540 6.91 6.94 6.83 148,500 2,000 3.6
22/09/2015
6.91
 1,642,550 6.97 7.02 6.91 154,860 208,290 -1.3
21/09/2015
6.97
 1,827,020 6.97 7.00 6.91 200,020 800 5.0
18/09/2015
6.97
 3,621,790 6.88 7.02 6.94 748,560 86,290 16.5
17/09/2015
6.88
 1,269,840 6.86 6.91 6.86 504,000 19,020 11.9
16/09/2015
6.86
 1,843,350 6.91 6.97 6.86 625,700 55,200 14.1
15/09/2015
6.91
 2,919,390 6.80 6.91 6.77 559,600 304,990 6.3
14/09/2015
6.80
 4,280,000 6.97 6.97 6.77 151,060 108,190 1.0
11/09/2015
6.97
 2,137,100 7.11 7.16 6.97 33,500 164,350 -3.3
10/09/2015
7.11
 4,008,890 7.00 7.22 6.94 413,850 352,510 1.6
09/09/2015
7.00
 2,881,230 7.05 7.14 7.00 61,120 43,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |