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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |