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)
03/12/2015
7.10
 3,154,180 7.03 7.28 7.00 758,710 687,890 1.7
02/12/2015
7.03
 1,180,980 7.00 7.13 7.00 238,590 199,220 0.9
01/12/2015
7.00
 1,031,070 6.97 7.10 6.97 0 418,890 -9.6
30/11/2015
6.97
 1,729,310 7.07 7.07 6.94 12,030 254,850 -5.5
27/11/2015
7.07
 1,945,650 7.16 7.22 7.07 3,900 670,810 -15.5
26/11/2015
7.16
 1,184,480 7.25 7.28 7.16 147,930 58,040 2.1
25/11/2015
7.25
 1,408,320 7.22 7.28 7.13 289,510 207,780 1.9
24/11/2015
7.22
 1,298,170 7.28 7.31 7.16 3,600 15,590 -0.3
23/11/2015
7.28
 2,500,700 7.16 7.37 7.19 12,400 164,290 -3.6
20/11/2015
7.16
 2,102,380 7.13 7.22 7.10 3,390 164,210 -3.7
19/11/2015
7.13
 900,300 7.16 7.19 7.10 19,610 25,150 -0.1
18/11/2015
7.16
 964,970 7.13 7.19 7.13 100 38,090 -0.9
17/11/2015
7.13
 1,931,720 7.13 7.22 7.10 300 600 -0.0
16/11/2015
7.13
 1,369,320 7.19 7.25 7.13 295,430 27,670 6.3
13/11/2015
7.19
 1,839,910 7.16 7.25 7.13 115,600 91,090 0.6
12/11/2015
7.16
 2,440,250 7.13 7.16 7.00 2,500 255,760 -5.8
11/11/2015
7.13
 1,412,300 7.16 7.25 7.13 25,700 2,000 0.6
10/11/2015
7.16
 1,252,240 7.25 7.28 7.16 24,200 20,860 0.1
09/11/2015
7.25
 1,172,590 7.31 7.31 7.25 23,670 110,100 -2.0
06/11/2015
7.31
 1,813,960 7.43 7.43 7.31 177,670 74,340 2.5
05/11/2015
7.43
 1,790,900 7.37 7.43 7.34 545,690 19,820 12.7
04/11/2015
7.37
 3,023,450 7.31 7.46 7.34 973,480 5,480 23.3
03/11/2015
7.31
 1,097,600 7.28 7.34 7.22 210,200 0 5.0
02/11/2015
7.28
 1,328,850 7.37 7.37 7.28 588,530 58,270 12.6
30/10/2015
7.37
 1,981,470 7.31 7.37 7.28 957,260 16,180 22.5
29/10/2015
7.31
 3,228,070 7.19 7.37 7.22 599,590 533,590 1.6
28/10/2015
7.19
 1,611,340 7.25 7.31 7.19 195,590 11,640 4.3
27/10/2015
7.25
 1,534,570 7.28 7.31 7.25 335,650 430,700 -2.3
26/10/2015
7.28
 2,016,350 7.37 7.43 7.28 114,330 433,080 -7.6
23/10/2015
7.37
 2,147,870 7.34 7.46 7.37 452,930 24,760 10.3
22/10/2015
7.34
 1,979,000 7.28 7.34 7.25 77,510 204,390 -3.0
21/10/2015
7.28
 2,217,170 7.31 7.40 7.25 12,220 139,700 -3.0
20/10/2015
7.31
 2,186,600 7.43 7.43 7.28 4,500 221,520 -5.2
19/10/2015
7.43
 1,399,960 7.46 7.53 7.43 51,610 134,570 -2.0
16/10/2015
7.46
 2,420,410 7.46 7.56 7.46 53,640 54,770 -0.0
15/10/2015
7.46
 1,762,210 7.50 7.53 7.43 125,350 56,000 1.7
14/10/2015
7.50
 1,632,520 7.50 7.56 7.46 303,850 221,840 2.0
13/10/2015
7.50
 2,728,310 7.56 7.59 7.50 899,480 125,830 19.0
12/10/2015
7.56
 4,565,850 7.46 7.62 7.43 1,520,480 5,400 37.3
09/10/2015
7.46
 3,470,560 7.59 7.62 7.46 333,570 100 8.2
08/10/2015
7.59
 2,505,960 7.56 7.62 7.53 663,010 368,050 7.3
07/10/2015
7.56
 4,415,270 7.65 7.68 7.53 2,040,300 710,060 32.8
06/10/2015
7.65
 8,798,970 7.19 7.68 7.31 3,112,240 2,174,230 22.9
05/10/2015
7.19
 2,387,810 7.13 7.28 7.13 193,070 719,650 -12.4
02/10/2015
7.13
 1,698,650 7.22 7.25 7.13 105,190 466,890 -8.5
01/10/2015
7.22
 1,666,780 7.22 7.31 7.22 525,000 466,470 1.4
30/09/2015
7.22
 2,358,520 7.22 7.37 7.22 192,450 864,350 -16.0
29/09/2015
7.22
 4,404,540 7.31 7.31 7.10 100,000 1,065,330 -22.7
28/09/2015
7.31
 2,833,710 7.50 7.53 7.31 165,100 269,600 -2.5
25/09/2015
7.50
 1,674,610 7.53 7.56 7.43 89,230 17,000 1.8
24/09/2015
7.53
 1,352,300 7.56 7.62 7.53 32,020 9,520 0.6
23/09/2015
7.56
 2,132,540 7.59 7.62 7.50 148,500 2,000 3.6
22/09/2015
7.59
 1,642,550 7.65 7.71 7.59 154,860 208,290 -1.3
21/09/2015
7.65
 1,827,020 7.65 7.68 7.59 200,020 800 5.0
18/09/2015
7.65
 3,621,790 7.56 7.71 7.62 748,560 86,290 16.5
17/09/2015
7.56
 1,269,840 7.53 7.59 7.53 504,000 19,020 11.9
16/09/2015
7.53
 1,843,350 7.59 7.65 7.53 625,700 55,200 14.1
15/09/2015
7.59
 2,919,390 7.46 7.59 7.43 559,600 304,990 6.3
14/09/2015
7.46
 4,280,000 7.65 7.65 7.43 151,060 108,190 1.0
11/09/2015
7.65
 2,137,100 7.80 7.86 7.65 33,500 164,350 -3.3
10/09/2015
7.80
 4,008,890 7.68 7.93 7.62 413,850 352,510 1.6
09/09/2015
7.68
 2,881,230 7.74 7.83 7.68 61,120 43,000 0.5
08/09/2015
7.74
 3,423,590 7.59 7.77 7.53 83,990 93,880 -0.2
07/09/2015
7.59
 2,549,010 7.53 7.68 7.53 313,000 730 7.7
04/09/2015
7.53
 2,550,350 7.56 7.65 7.53 271,250 292,550 -0.5
03/09/2015
7.56
 5,406,640 7.93 7.93 7.56 211,360 571,650 -9.0
01/09/2015
7.93
 3,526,340 7.96 8.02 7.83 227,110 151,200 1.9
31/08/2015
7.96
 5,885,810 7.89 8.11 7.89 151,360 424,400 -7.1
28/08/2015
7.89
 12,482,920 7.40 7.89 7.40 365,990 1,026,090 -17.1
27/08/2015
7.40
 3,211,060 7.34 7.46 7.37 265,880 107,800 3.8
26/08/2015
7.34
 5,240,620 7.13 7.37 7.10 340,990 523,500 -4.3
25/08/2015
7.13
 4,877,410 7.13 7.28 6.91 517,970 652,490 -3.1
24/08/2015
7.13
 8,256,110 7.65 7.65 7.13 983,700 1,141,930 -3.3
21/08/2015
7.65
 7,426,850 7.65 7.65 7.19 1,160,280 1,795,630 -15.3
20/08/2015
7.65
 4,810,340 7.74 7.86 7.62 88,380 321,450 -5.8
19/08/2015
7.74
 5,058,150 7.50 7.80 7.40 131,000 402,000 -6.9
18/08/2015
7.50
 2,214,710 7.43 7.56 7.40 403,390 811,880 -9.9
17/08/2015
7.43
 2,758,110 7.65 7.68 7.34 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
7.65
 4,754,100 7.48 7.77 7.56 175,790 886,870 -17.7
13/08/2015
7.48
 3,637,580 7.51 7.54 7.34 217,724 559,384 -9.1
12/08/2015
7.51
 5,911,300 7.65 7.65 7.40 852,240 403,390 12.4
11/08/2015
7.65
 7,630,670 7.71 7.88 7.65 3,354,730 157,270 89.1
10/08/2015
7.71
 3,866,350 7.48 7.71 7.54 775,910 70,440 19.3
07/08/2015
7.48
 3,044,650 7.48 7.57 7.40 765,690 7,800 20.4
06/08/2015
7.48
 3,692,140 7.54 7.57 7.48 2,830,740 104,640 73.4
05/08/2015
7.54
 2,095,630 7.40 7.54 7.43 209,130 15,500 5.2
04/08/2015
7.40
 3,638,920 7.32 7.48 7.29 633,140 86,590 14.5
03/08/2015
7.32
 6,168,910 7.60 7.60 7.26 370,750 586,330 -5.6
31/07/2015
7.60
 2,687,360 7.65 7.76 7.60 284,610 32,050 7.0
30/07/2015
7.65
 3,148,030 7.68 7.71 7.62 924,380 152,960 21.1
29/07/2015
7.68
 6,233,850 7.82 7.85 7.65 1,371,450 132,390 34.2
28/07/2015
7.82
 7,175,100 7.90 7.90 7.79 2,577,720 1,737,140 23.5
27/07/2015
7.90
 8,158,790 7.60 8.01 7.57 1,748,480 436,800 36.6
24/07/2015
7.60
 5,106,180 7.60 7.68 7.54 1,985,900 291,560 46.1
23/07/2015
7.60
 8,809,840 7.51 7.68 7.54 3,506,610 722,680 75.7
22/07/2015
7.51
 6,237,620 7.29 7.51 7.23 1,184,370 930,780 6.5
21/07/2015
7.29
 5,371,990 7.32 7.37 7.23 2,513,670 402,480 55.2
20/07/2015
7.32
 4,501,720 7.26 7.34 7.09 1,338,830 31,860 33.9
17/07/2015
7.26
 2,806,740 7.34 7.37 7.26 520,590 91,700 11.2
16/07/2015
7.34
 3,300,810 7.32 7.37 7.23 602,240 167,500 11.3

Chính sách bảo mật | Điều khoản sử dụng |