CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/03/2016
6.30
 1,960,410 6.35 6.38 6.27 1,119,640 551,130 12.8
14/03/2016
6.35
 2,321,160 6.38 6.41 6.32 1,376,210 888,190 11.1
11/03/2016
6.38
 2,197,080 6.41 6.44 6.35 836,040 301,960 12.2
10/03/2016
6.41
 2,111,220 6.30 6.44 6.30 365,700 427,100 -1.4
09/03/2016
6.30
 1,487,850 6.27 6.32 6.24 384,980 337,390 1.1
08/03/2016
6.27
 2,719,170 6.35 6.38 6.27 740,550 516,640 5.0
07/03/2016
6.35
 2,239,800 6.38 6.44 6.35 1,155,960 472,490 15.6
04/03/2016
6.38
 2,761,180 6.46 6.46 6.38 811,960 500,000 7.2
03/03/2016
6.46
 3,256,240 6.49 6.55 6.41 883,000 720,080 3.8
02/03/2016
6.49
 4,934,030 6.35 6.52 6.38 2,045,890 140,400 44.0
01/03/2016
6.35
 2,165,530 6.30 6.41 6.30 708,000 0 16.1
29/02/2016
6.30
 1,766,130 6.30 6.38 6.30 523,700 18,890 11.4
26/02/2016
6.30
 1,938,460 6.27 6.35 6.24 444,840 97,570 7.8
25/02/2016
6.27
 4,508,900 6.38 6.41 6.24 1,232,170 1,050,200 4.2
24/02/2016
6.38
 3,131,860 6.27 6.44 6.21 51,700 8,000 1.0
23/02/2016
6.27
 4,567,270 6.24 6.44 6.24 17,250 13,320 0.1
22/02/2016
6.24
 5,858,100 5.93 6.24 5.90 988,780 117,200 19.3
19/02/2016
5.93
 1,886,420 5.93 5.99 5.90 361,180 203,670 3.3
18/02/2016
5.93
 1,917,220 5.88 5.93 5.85 181,300 424,010 -5.1
17/02/2016
5.88
 3,541,920 5.85 5.99 5.85 73,810 846,940 -16.3
16/02/2016
5.85
 1,705,150 5.82 5.88 5.82 155,690 965,580 -16.9
15/02/2016
5.82
 2,791,950 5.88 5.88 5.76 1,086,630 1,799,740 -14.7
05/02/2016
5.88
 3,966,490 5.76 5.96 5.74 757,500 1,063,950 -6.4
04/02/2016
5.76
 1,418,510 5.71 5.79 5.71 64,860 523,000 -9.4
03/02/2016
5.71
 1,113,320 5.68 5.74 5.60 0 22,660 -0.5
02/02/2016
5.68
 1,218,740 5.68 5.71 5.62 433,620 218,400 4.4
01/02/2016
5.68
 1,562,130 5.74 5.79 5.68 129,800 400,220 -5.5
29/01/2016
5.74
 1,215,980 5.68 5.76 5.65 97,500 67,780 0.6
28/01/2016
5.68
 1,534,940 5.74 5.79 5.68 338,790 26,000 6.4
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

Chính sách bảo mật | Điều khoản sử dụng |