CTCP Chứng khoán SSI (ssi)

20.30
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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2016
4.72
 1,094,990 4.72 4.76 4.72 333,330 475,030 -3.0
05/09/2016
4.72
 1,036,600 4.79 4.81 4.72 315,980 441,390 -2.7
01/09/2016
4.79
 940,150 4.79 4.83 4.76 427,600 304,400 2.6
31/08/2016
4.79
 1,793,190 4.72 4.81 4.72 836,750 483,400 7.6
30/08/2016
4.72
 1,671,650 4.79 4.81 4.72 205,240 501,670 -6.3
29/08/2016
4.79
 1,086,380 4.85 4.90 4.79 87,000 375,380 -6.3
26/08/2016
4.85
 1,410,980 4.79 4.92 4.81 66,600 407,100 -7.4
25/08/2016
4.79
 862,420 4.81 4.81 4.76 105,690 213,570 -2.3
24/08/2016
4.81
 569,770 4.83 4.88 4.81 151,850 123,200 0.6
23/08/2016
4.83
 681,420 4.79 4.85 4.81 62,140 261,710 -4.3
22/08/2016
4.79
 2,166,960 4.85 4.88 4.79 48,550 617,080 -12.3
19/08/2016
4.85
 1,554,910 4.94 4.97 4.85 109,470 0 2.4
18/08/2016
4.94
 1,293,350 5.01 5.03 4.94 300 275,600 -6.1
17/08/2016
5.01
 1,286,840 5.01 5.03 4.94 376,410 210,300 3.7
16/08/2016
5.01
 2,608,310 4.90 5.05 4.92 281,620 342,550 -1.3
15/08/2016
4.90
 808,330 4.88 4.92 4.85 42,500 27,820 0.3
12/08/2016
4.88
 1,016,160 4.92 4.97 4.88 91,230 15,250 1.7
11/08/2016
4.92
 2,124,090 4.85 4.94 4.88 566,070 591,970 -0.6
10/08/2016
4.85
 1,524,630 4.79 4.92 4.79 340,870 258,090 1.8
09/08/2016
4.79
 840,160 4.79 4.83 4.74 4,100 217,600 -4.6
08/08/2016
4.79
 976,490 4.81 4.85 4.76 43,260 326,330 -6.1
05/08/2016
4.81
 2,224,200 4.92 4.92 4.74 428,530 451,270 -0.5
04/08/2016
4.92
 1,776,550 4.97 5.03 4.85 412,120 547,510 -3.0
03/08/2016
4.97
 1,425,500 4.94 4.99 4.90 678,400 40,880 14.1
02/08/2016
4.94
 3,504,930 5.10 5.10 4.90 922,510 1,091,010 -3.8
01/08/2016
5.10
 791,160 5.12 5.14 5.03 327,380 22,420 7.0
29/07/2016
5.12
 1,295,130 5.19 5.26 5.12 103,520 174,700 -1.7
28/07/2016
5.19
 2,509,940 5.08 5.28 5.08 603,710 247,500 8.1
27/07/2016
5.08
 1,834,480 5.01 5.12 4.99 596,470 85,860 11.6
26/07/2016
5.01
 1,418,240 4.99 5.03 4.92 7,700 104,890 -2.2
25/07/2016
4.99
 1,256,760 5.03 5.12 4.99 377,370 5,830 8.4
22/07/2016
5.03
 4,069,580 5.14 5.14 4.97 741,560 27,740 16.1
21/07/2016
5.14
 3,986,980 5.30 5.30 5.14 906,390 226,020 15.8
20/07/2016
5.30
 2,358,760 5.39 5.43 5.28 64,900 277,340 -5.1
19/07/2016
5.39
 6,465,910 5.30 5.52 5.26 1,235,560 571,690 16.0
18/07/2016
5.30
 2,342,070 5.26 5.32 5.23 129,240 353,960 -5.3
15/07/2016
5.26
 3,453,740 5.28 5.30 5.19 595,130 567,860 0.6
14/07/2016
5.28
 4,051,720 5.39 5.41 5.28 701,900 367,190 8.0
13/07/2016
5.39
 6,090,470 5.23 5.43 5.28 2,399,740 521,090 45.1
12/07/2016
5.23
 3,720,810 5.14 5.28 5.14 690,370 423,890 6.2
11/07/2016
5.14
 6,262,570 5.08 5.30 5.10 1,061,030 362,430 16.4
08/07/2016
5.08
 4,640,490 5.03 5.14 5.01 1,008,510 106,980 20.5
07/07/2016
5.03
 2,820,020 5.01 5.08 4.99 34,310 115,500 -1.8
06/07/2016
5.01
 2,502,190 5.01 5.05 4.94 218,570 44,250 3.9
05/07/2016
5.01
 6,599,490 4.92 5.12 4.99 1,301,010 36,010 28.6
04/07/2016
4.92
 4,427,420 4.61 4.92 4.67 320,800 168,690 3.2
01/07/2016
4.61
 1,189,520 4.65 4.67 4.61 5,100 21,000 -0.3
30/06/2016
4.65
 1,621,390 4.67 4.72 4.58 276,720 54,620 4.6
29/06/2016
4.67
 1,542,610 4.54 4.67 4.56 884,880 118,500 15.9
28/06/2016
4.54
 646,550 4.52 4.56 4.50 61,510 5,000 1.1
27/06/2016
4.52
 831,540 4.54 4.56 4.43 17,030 8,200 0.2
24/06/2016
4.54
 2,650,420 4.65 4.70 4.34 55,280 54,440 0.0
23/06/2016
4.65
 1,274,080 4.65 4.70 4.63 462,390 315,730 3.1
22/06/2016
4.65
 1,222,010 4.67 4.70 4.63 492,230 307,810 3.9
21/06/2016
4.67
 1,059,890 4.67 4.74 4.65 481,700 433,510 1.0
20/06/2016
4.67
 1,028,350 4.58 4.70 4.63 496,140 339,510 3.3
17/06/2016
4.58
 5,363,960 4.74 4.74 4.58 102,930 3,745,760 -75.0
16/06/2016
4.74
 1,109,590 4.74 4.81 4.72 207,510 200,610 0.1
15/06/2016
4.74
 1,385,030 4.81 4.81 4.72 22,240 336,850 -6.7
14/06/2016
4.81
 901,450 4.83 4.83 4.76 62,500 35,840 0.6
13/06/2016
4.83
 1,180,020 4.92 4.92 4.81 165,300 209,920 -1.0
10/06/2016
4.92
 2,808,780 4.88 4.99 4.88 448,720 1,000 9.9
09/06/2016
4.88
 3,854,420 4.81 4.97 4.79 952,100 132,170 17.9
08/06/2016
4.81
 1,455,280 4.74 4.83 4.76 778,230 0 16.7
07/06/2016
4.74
 677,330 4.72 4.79 4.72 229,550 2,140 4.8
06/06/2016
4.72
 974,990 4.76 4.79 4.70 231,460 70,910 3.4
03/06/2016
4.76
 1,096,410 4.79 4.85 4.76 254,760 1,530 5.4
02/06/2016
4.79
 1,334,860 4.76 4.79 4.72 278,300 40,650 5.1
01/06/2016
4.76
 1,728,430 4.81 4.92 4.76 351,360 27,130 7.0
31/05/2016
4.81
 1,434,990 4.83 4.85 4.79 698,770 12,810 14.8
30/05/2016
4.83
 3,324,320 4.65 4.83 4.65 1,212,050 56,870 24.7
27/05/2016
4.65
 1,666,850 4.58 4.67 4.54 672,710 7,100 13.8
26/05/2016
4.58
 786,180 4.61 4.65 4.56 351,310 76,560 5.7
25/05/2016
4.61
 1,697,240 4.63 4.70 4.61 43,100 137,330 -2.0
24/05/2016
4.63
 577,860 4.65 4.65 4.58 272,110 369,340 -2.0
23/05/2016
4.65
 541,500 4.63 4.65 4.58 345,670 63,750 5.8
20/05/2016
4.63
 772,070 4.61 4.63 4.56 346,660 194,000 3.1
19/05/2016
4.61
 632,580 4.63 4.63 4.58 375,450 198,680 3.6
18/05/2016
4.63
 988,300 4.65 4.67 4.58 367,210 180,960 3.9
17/05/2016
4.65
 1,380,160 4.61 4.67 4.61 593,290 178,180 8.6
16/05/2016
4.61
 2,069,630 4.52 4.63 4.47 519,960 427,000 1.9
13/05/2016
4.52
 1,717,600 4.56 4.56 4.47 316,230 623,910 -6.2
12/05/2016
4.56
 1,717,150 4.56 4.61 4.52 10,660 717,690 -14.4
11/05/2016
4.56
 3,356,460 4.65 4.65 4.50 41,150 416,320 -7.7
10/05/2016
4.65
 1,923,510 4.74 4.74 4.65 22,440 75,090 -1.1
09/05/2016
4.74
 1,094,180 4.79 4.85 4.74 253,420 175,920 1.6
06/05/2016
4.79
 999,080 4.79 4.85 4.76 300,180 456,480 -3.4
05/05/2016
4.79
 1,019,120 4.79 4.83 4.76 209,550 415,110 -4.4
04/05/2016
4.79
 1,398,160 4.79 4.83 4.74 426,460 684,950 -5.5
29/04/2016
4.79
 1,978,300 4.85 4.85 4.79 572,180 1,241,340 -14.4
28/04/2016
4.85
 1,138,920 4.90 4.90 4.81 339,100 179,360 3.5
27/04/2016
4.90
 1,448,130 5.01 5.01 4.90 622,790 421,430 4.5
26/04/2016
5.01
 3,508,360 4.94 5.01 4.90 2,784,330 558,370 49.5
25/04/2016
4.94
 4,292,840 4.81 4.97 4.85 2,388,390 524,550 40.9
22/04/2016
4.81
 1,503,600 4.74 4.81 4.74 1,439,670 501,460 20.1
21/04/2016
4.74
 1,740,550 4.74 4.81 4.72 1,924,130 864,640 22.5
20/04/2016
4.74
 2,188,050 4.76 4.81 4.67 1,359,920 534,820 17.5
19/04/2016
4.76
 2,583,780 4.83 4.85 4.72 1,791,270 843,480 20.3
15/04/2016
4.83
 1,525,590 4.85 4.92 4.83 1,142,100 77,630 23.2
14/04/2016
4.85
 1,749,110 4.85 4.90 4.83 1,894,720 7,040 41.1

Chính sách bảo mật | Điều khoản sử dụng |