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)
13/04/2016
4.85
 1,777,940 4.88 4.90 4.83 1,432,140 80,550 29.5
12/04/2016
4.88
 1,695,110 4.90 4.92 4.88 943,920 121,230 18.0
11/04/2016
4.90
 2,214,310 4.85 4.94 4.85 1,340,230 53,860 28.2
08/04/2016
4.85
 2,195,720 4.90 4.92 4.85 1,525,590 30,010 32.6
07/04/2016
4.90
 1,745,780 4.88 4.94 4.88 1,438,210 125,000 28.8
06/04/2016
4.88
 1,448,590 4.85 4.90 4.85 1,335,500 149,300 25.9
05/04/2016
4.85
 1,810,570 4.76 4.85 4.76 711,480 8,740 15.2
04/04/2016
4.76
 1,364,350 4.74 4.79 4.70 689,910 71,500 13.2
01/04/2016
4.74
 1,877,190 4.72 4.76 4.67 713,560 451,370 5.6
31/03/2016
4.72
 2,005,320 4.76 4.81 4.70 1,113,500 336,380 16.5
30/03/2016
4.76
 2,057,640 4.72 4.81 4.70 1,018,200 126,910 18.9
29/03/2016
4.72
 4,117,880 4.83 4.83 4.67 750,270 152,100 12.7
28/03/2016
4.83
 934,420 4.83 4.85 4.81 171,000 82,050 1.9
25/03/2016
4.83
 1,686,730 4.88 4.92 4.79 222,270 110,670 2.4
24/03/2016
4.88
 2,916,260 4.85 4.99 4.83 79,530 211,570 -2.9
23/03/2016
4.85
 1,966,260 4.83 4.88 4.81 369,770 4,000 7.9
22/03/2016
4.83
 1,893,670 4.92 4.94 4.83 291,080 9,050 6.2
21/03/2016
4.92
 1,879,070 4.92 5.01 4.92 185,600 346,550 -3.6
18/03/2016
4.92
 6,334,410 4.97 5.01 4.92 665,090 3,485,710 -62.3
17/03/2016
4.97
 1,671,800 4.99 5.05 4.97 172,070 452,380 -6.3
16/03/2016
4.99
 1,566,050 5.03 5.05 4.99 53,170 463,460 -9.2
15/03/2016
5.03
 1,960,410 5.08 5.10 5.01 1,119,640 551,130 12.8
14/03/2016
5.08
 2,321,160 5.10 5.12 5.05 1,376,210 888,190 11.1
11/03/2016
5.10
 2,197,080 5.12 5.14 5.08 836,040 301,960 12.2
10/03/2016
5.12
 2,111,220 5.03 5.14 5.03 365,700 427,100 -1.4
09/03/2016
5.03
 1,487,850 5.01 5.05 4.99 384,980 337,390 1.1
08/03/2016
5.01
 2,719,170 5.08 5.10 5.01 740,550 516,640 5.0
07/03/2016
5.08
 2,239,800 5.10 5.14 5.08 1,155,960 472,490 15.6
04/03/2016
5.10
 2,761,180 5.17 5.17 5.10 811,960 500,000 7.2
03/03/2016
5.17
 3,256,240 5.19 5.23 5.12 883,000 720,080 3.8
02/03/2016
5.19
 4,934,030 5.08 5.21 5.10 2,045,890 140,400 44.0
01/03/2016
5.08
 2,165,530 5.03 5.12 5.03 708,000 0 16.1
29/02/2016
5.03
 1,766,130 5.03 5.10 5.03 523,700 18,890 11.4
26/02/2016
5.03
 1,938,460 5.01 5.08 4.99 444,840 97,570 7.8
25/02/2016
5.01
 4,508,900 5.10 5.12 4.99 1,232,170 1,050,200 4.2
24/02/2016
5.10
 3,131,860 5.01 5.14 4.97 51,700 8,000 1.0
23/02/2016
5.01
 4,567,270 4.99 5.14 4.99 17,250 13,320 0.1
22/02/2016
4.99
 5,858,100 4.74 4.99 4.72 988,780 117,200 19.3
19/02/2016
4.74
 1,886,420 4.74 4.79 4.72 361,180 203,670 3.3
18/02/2016
4.74
 1,917,220 4.70 4.74 4.67 181,300 424,010 -5.1
17/02/2016
4.70
 3,541,920 4.67 4.79 4.67 73,810 846,940 -16.3
16/02/2016
4.67
 1,705,150 4.65 4.70 4.65 155,690 965,580 -16.9
15/02/2016
4.65
 2,791,950 4.70 4.70 4.61 1,086,630 1,799,740 -14.7
05/02/2016
4.70
 3,966,490 4.61 4.76 4.58 757,500 1,063,950 -6.4
04/02/2016
4.61
 1,418,510 4.56 4.63 4.56 64,860 523,000 -9.4
03/02/2016
4.56
 1,113,320 4.54 4.58 4.47 0 22,660 -0.5
02/02/2016
4.54
 1,218,740 4.54 4.56 4.50 433,620 218,400 4.4
01/02/2016
4.54
 1,562,130 4.58 4.63 4.54 129,800 400,220 -5.5
29/01/2016
4.58
 1,215,980 4.54 4.61 4.52 97,500 67,780 0.6
28/01/2016
4.54
 1,534,940 4.58 4.63 4.54 338,790 26,000 6.4
27/01/2016
4.58
 1,387,190 4.54 4.65 4.58 43,410 173,640 -2.7
26/01/2016
4.54
 1,832,860 4.67 4.67 4.50 139,210 184,490 -0.9
25/01/2016
4.67
 4,101,660 4.38 4.67 4.45 344,630 15,000 6.7
22/01/2016
4.38
 2,494,970 4.25 4.38 4.25 927,580 99,100 16.0
21/01/2016
4.25
 2,249,060 4.29 4.34 4.23 629,050 64,950 10.8
20/01/2016
4.29
 1,239,520 4.32 4.36 4.27 1,037,900 946,320 1.8
19/01/2016
4.32
 2,315,540 4.27 4.36 4.27 422,800 740,800 -6.1
18/01/2016
4.27
 4,832,670 4.43 4.43 4.16 819,670 476,380 6.5
15/01/2016
4.43
 2,085,960 4.52 4.54 4.43 495,900 621,150 -2.5
14/01/2016
4.52
 3,155,970 4.63 4.63 4.43 428,840 1,066,650 -12.8
13/01/2016
4.63
 1,721,020 4.63 4.74 4.56 346,610 8,790 7.1
12/01/2016
4.63
 2,131,760 4.45 4.63 4.47 266,200 784,560 -10.5
11/01/2016
4.45
 2,644,860 4.43 4.54 4.43 468,020 783,120 -6.2
08/01/2016
4.43
 2,369,240 4.54 4.54 4.41 495,810 168,160 6.5
07/01/2016
4.54
 2,847,940 4.67 4.67 4.50 286,290 291,650 -0.1
06/01/2016
4.67
 1,278,950 4.67 4.76 4.63 239,430 473,240 -4.9
05/01/2016
4.67
 2,280,930 4.85 4.85 4.67 14,240 847,290 -17.7
04/01/2016
4.85
 792,410 4.97 4.99 4.85 101,300 9,160 2.0
31/12/2015
4.97
 803,870 5.01 5.03 4.94 33,620 0 0.7
30/12/2015
5.01
 1,063,370 4.99 5.05 4.99 652,000 22,710 14.1
29/12/2015
4.99
 802,650 4.92 5.01 4.88 116,940 11,170 2.3
28/12/2015
4.92
 1,052,150 4.97 5.01 4.92 151,270 98,020 1.2
25/12/2015
4.97
 1,014,020 4.97 5.01 4.92 255,230 51,040 4.5
24/12/2015
4.97
 889,900 5.01 5.03 4.97 93,500 351,880 -5.8
23/12/2015
5.01
 566,140 5.03 5.08 4.99 63,060 34,420 0.6
22/12/2015
5.03
 1,126,230 5.05 5.10 5.03 190,110 86,400 2.3
21/12/2015
5.05
 2,024,770 5.17 5.17 5.03 654,000 400,000 5.8
18/12/2015
5.17
 18,905,770 5.10 5.17 5.08 18,028,980 5,028,020 300.2
17/12/2015
5.10
 627,550 5.12 5.17 5.10 17,100 269,970 -5.8
16/12/2015
5.12
 773,930 5.17 5.21 5.12 32,100 214,150 -4.2
15/12/2015
5.17
 2,678,080 5.12 5.21 5.12 1,492,870 670,940 19.0
14/12/2015
5.12
 3,494,550 5.01 5.19 5.08 2,990,390 2,859,230 3.1
11/12/2015
5.01
 1,448,270 5.05 5.10 5.01 251,350 555,160 -6.8
10/12/2015
5.05
 1,558,860 5.05 5.10 5.05 2,120,490 1,868,410 5.7
09/12/2015
5.05
 1,465,550 5.17 5.19 5.05 828,420 1,230,900 -9.2
08/12/2015
5.17
 2,111,780 5.14 5.21 5.08 253,160 728,390 -10.9
07/12/2015
5.14
 1,855,410 5.23 5.23 5.12 260,760 358,760 -2.3
04/12/2015
5.23
 1,516,430 5.17 5.23 5.17 155,520 346,120 -4.4
03/12/2015
5.17
 3,154,180 5.12 5.30 5.10 758,710 687,890 1.7
02/12/2015
5.12
 1,180,980 5.10 5.19 5.10 238,590 199,220 0.9
01/12/2015
5.10
 1,031,070 5.08 5.17 5.08 0 418,890 -9.6
30/11/2015
5.08
 1,729,310 5.14 5.14 5.05 12,030 254,850 -5.5
27/11/2015
5.14
 1,945,650 5.21 5.26 5.14 3,900 670,810 -15.5
26/11/2015
5.21
 1,184,480 5.28 5.30 5.21 147,930 58,040 2.1
25/11/2015
5.28
 1,408,320 5.26 5.30 5.19 289,510 207,780 1.9
24/11/2015
5.26
 1,298,170 5.30 5.32 5.21 3,600 15,590 -0.3
23/11/2015
5.30
 2,500,700 5.21 5.37 5.23 12,400 164,290 -3.6
20/11/2015
5.21
 2,102,380 5.19 5.26 5.17 3,390 164,210 -3.7
19/11/2015
5.19
 900,300 5.21 5.23 5.17 19,610 25,150 -0.1
18/11/2015
5.21
 964,970 5.19 5.23 5.19 100 38,090 -0.9

Chính sách bảo mật | Điều khoản sử dụng |