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)
19/10/2015
6.77
 1,399,960 6.80 6.86 6.77 51,610 134,570 -2.0
16/10/2015
6.80
 2,420,410 6.80 6.88 6.80 53,640 54,770 -0.0
15/10/2015
6.80
 1,762,210 6.83 6.86 6.77 125,350 56,000 1.7
14/10/2015
6.83
 1,632,520 6.83 6.88 6.80 303,850 221,840 2.0
13/10/2015
6.83
 2,728,310 6.88 6.91 6.83 899,480 125,830 19.0
12/10/2015
6.88
 4,565,850 6.80 6.94 6.77 1,520,480 5,400 37.3
09/10/2015
6.80
 3,470,560 6.91 6.94 6.80 333,570 100 8.2
08/10/2015
6.91
 2,505,960 6.88 6.94 6.86 663,010 368,050 7.3
07/10/2015
6.88
 4,415,270 6.97 7.00 6.86 2,040,300 710,060 32.8
06/10/2015
6.97
 8,798,970 6.55 7.00 6.66 3,112,240 2,174,230 22.9
05/10/2015
6.55
 2,387,810 6.49 6.63 6.49 193,070 719,650 -12.4
02/10/2015
6.49
 1,698,650 6.58 6.60 6.49 105,190 466,890 -8.5
01/10/2015
6.58
 1,666,780 6.58 6.66 6.58 525,000 466,470 1.4
30/09/2015
6.58
 2,358,520 6.58 6.72 6.58 192,450 864,350 -16.0
29/09/2015
6.58
 4,404,540 6.66 6.66 6.46 100,000 1,065,330 -22.7
28/09/2015
6.66
 2,833,710 6.83 6.86 6.66 165,100 269,600 -2.5
25/09/2015
6.83
 1,674,610 6.86 6.88 6.77 89,230 17,000 1.8
24/09/2015
6.86
 1,352,300 6.88 6.94 6.86 32,020 9,520 0.6
23/09/2015
6.88
 2,132,540 6.91 6.94 6.83 148,500 2,000 3.6
22/09/2015
6.91
 1,642,550 6.97 7.02 6.91 154,860 208,290 -1.3
21/09/2015
6.97
 1,827,020 6.97 7.00 6.91 200,020 800 5.0
18/09/2015
6.97
 3,621,790 6.88 7.02 6.94 748,560 86,290 16.5
17/09/2015
6.88
 1,269,840 6.86 6.91 6.86 504,000 19,020 11.9
16/09/2015
6.86
 1,843,350 6.91 6.97 6.86 625,700 55,200 14.1
15/09/2015
6.91
 2,919,390 6.80 6.91 6.77 559,600 304,990 6.3
14/09/2015
6.80
 4,280,000 6.97 6.97 6.77 151,060 108,190 1.0
11/09/2015
6.97
 2,137,100 7.11 7.16 6.97 33,500 164,350 -3.3
10/09/2015
7.11
 4,008,890 7.00 7.22 6.94 413,850 352,510 1.6
09/09/2015
7.00
 2,881,230 7.05 7.14 7.00 61,120 43,000 0.5
08/09/2015
7.05
 3,423,590 6.91 7.08 6.86 83,990 93,880 -0.2
07/09/2015
6.91
 2,549,010 6.86 7.00 6.86 313,000 730 7.7
04/09/2015
6.86
 2,550,350 6.88 6.97 6.86 271,250 292,550 -0.5
03/09/2015
6.88
 5,406,640 7.22 7.22 6.88 211,360 571,650 -9.0
01/09/2015
7.22
 3,526,340 7.25 7.30 7.14 227,110 151,200 1.9
31/08/2015
7.25
 5,885,810 7.19 7.39 7.19 151,360 424,400 -7.1
28/08/2015
7.19
 12,482,920 6.74 7.19 6.74 365,990 1,026,090 -17.1
27/08/2015
6.74
 3,211,060 6.69 6.80 6.72 265,880 107,800 3.8
26/08/2015
6.69
 5,240,620 6.49 6.72 6.46 340,990 523,500 -4.3
25/08/2015
6.49
 4,877,410 6.49 6.63 6.30 517,970 652,490 -3.1
24/08/2015
6.49
 8,256,110 6.97 6.97 6.49 983,700 1,141,930 -3.3
21/08/2015
6.97
 7,426,850 6.97 6.97 6.55 1,160,280 1,795,630 -15.3
20/08/2015
6.97
 4,810,340 7.05 7.16 6.94 88,380 321,450 -5.8
19/08/2015
7.05
 5,058,150 6.83 7.11 6.74 131,000 402,000 -6.9
18/08/2015
6.83
 2,214,710 6.77 6.88 6.74 403,390 811,880 -9.9
17/08/2015
6.77
 2,758,110 6.97 7.00 6.69 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
6.97
 4,754,100 6.82 7.08 6.88 175,790 886,870 -17.7
13/08/2015
6.82
 3,637,580 6.84 6.87 6.69 217,724 559,384 -9.1
12/08/2015
6.84
 5,911,300 6.97 6.97 6.74 852,240 403,390 12.4
11/08/2015
6.97
 7,630,670 7.02 7.17 6.97 3,354,730 157,270 89.1
10/08/2015
7.02
 3,866,350 6.82 7.02 6.87 775,910 70,440 19.3
07/08/2015
6.82
 3,044,650 6.82 6.89 6.74 765,690 7,800 20.4
06/08/2015
6.82
 3,692,140 6.87 6.89 6.82 2,830,740 104,640 73.4
05/08/2015
6.87
 2,095,630 6.74 6.87 6.77 209,130 15,500 5.2
04/08/2015
6.74
 3,638,920 6.66 6.82 6.64 633,140 86,590 14.5
03/08/2015
6.66
 6,168,910 6.92 6.92 6.61 370,750 586,330 -5.6
31/07/2015
6.92
 2,687,360 6.97 7.07 6.92 284,610 32,050 7.0
30/07/2015
6.97
 3,148,030 7.00 7.02 6.94 924,380 152,960 21.1
29/07/2015
7.00
 6,233,850 7.12 7.15 6.97 1,371,450 132,390 34.2
28/07/2015
7.12
 7,175,100 7.20 7.20 7.10 2,577,720 1,737,140 23.5
27/07/2015
7.20
 8,158,790 6.92 7.30 6.89 1,748,480 436,800 36.6
24/07/2015
6.92
 5,106,180 6.92 7.00 6.87 1,985,900 291,560 46.1
23/07/2015
6.92
 8,809,840 6.84 7.00 6.87 3,506,610 722,680 75.7
22/07/2015
6.84
 6,237,620 6.64 6.84 6.59 1,184,370 930,780 6.5
21/07/2015
6.64
 5,371,990 6.66 6.72 6.59 2,513,670 402,480 55.2
20/07/2015
6.66
 4,501,720 6.61 6.69 6.46 1,338,830 31,860 33.9
17/07/2015
6.61
 2,806,740 6.69 6.72 6.61 520,590 91,700 11.2
16/07/2015
6.69
 3,300,810 6.66 6.72 6.59 602,240 167,500 11.3
15/07/2015
6.66
 5,735,690 6.82 6.87 6.66 372,930 2,410 9.9
14/07/2015
6.82
 9,020,930 6.66 6.89 6.56 1,662,720 594,950 28.5
13/07/2015
6.66
 3,618,900 6.61 6.72 6.56 428,800 251,500 4.6
10/07/2015
6.61
 5,343,570 6.66 6.79 6.59 157,520 440,140 -7.4
09/07/2015
6.66
 6,090,670 6.54 6.69 6.44 301,760 349,950 -1.3
08/07/2015
6.54
 9,310,360 6.72 6.72 6.51 372,460 751,320 -9.7
07/07/2015
6.72
 6,604,090 6.74 6.79 6.64 1,161,020 42,900 29.5
06/07/2015
6.74
 6,331,650 6.61 6.82 6.66 623,000 470,480 4.0
03/07/2015
6.61
 8,759,730 6.38 6.61 6.38 2,436,760 507,290 49.5
02/07/2015
6.38
 5,336,280 6.31 6.46 6.28 813,580 336,900 12.0
01/07/2015
6.31
 5,941,920 6.18 6.33 6.18 1,617,690 217,200 34.6
30/06/2015
6.18
 3,801,000 6.31 6.31 6.18 1,067,140 20,930 25.8
29/06/2015
6.31
 5,034,930 6.21 6.36 6.21 1,250,570 184,960 26.4
26/06/2015
6.21
 12,224,340 6.05 6.44 6.05 910,270 393,010 13.0
25/06/2015
6.05
 2,308,410 6.03 6.08 5.98 339,310 102,200 5.6
24/06/2015
6.03
 2,893,620 6.00 6.10 6.00 48,980 167,880 -2.8
23/06/2015
6.00
 2,644,730 6.08 6.13 6.00 1,213,120 182,000 24.7
22/06/2015
6.08
 2,370,530 5.98 6.08 5.98 646,620 128,070 12.3
19/06/2015
5.98
 3,985,120 6.05 6.16 5.98 244,470 1,687,580 -33.8
18/06/2015
6.05
 4,331,580 5.93 6.10 5.98 1,035,250 234,510 19.0
17/06/2015
5.93
 3,111,540 5.98 6.03 5.88 377,400 18,130 8.4
16/06/2015
5.98
 4,483,980 6.13 6.18 5.98 361,880 377,170 -0.4
15/06/2015
6.13
 2,816,810 6.21 6.31 6.13 322,840 24,990 7.3
12/06/2015
6.21
 7,484,860 6.03 6.23 6.08 2,677,760 76,000 63.0
11/06/2015
6.03
 3,983,550 5.90 6.05 5.95 1,161,590 47,400 26.3
10/06/2015
5.90
 4,023,390 5.90 5.95 5.85 1,941,220 717,460 28.3
09/06/2015
5.90
 5,742,030 5.88 5.95 5.85 2,989,110 175,070 65.2
08/06/2015
5.88
 5,324,600 5.90 6.03 5.88 1,449,990 133,810 30.7
05/06/2015
5.90
 6,219,780 5.75 5.98 5.65 1,094,630 470,910 14.0
04/06/2015
5.75
 3,436,440 5.77 5.85 5.72 1,335,180 258,490 24.4
03/06/2015
5.77
 7,566,920 5.57 5.80 5.55 3,417,200 1,319,570 47.3
02/06/2015
5.57
 8,981,710 5.49 5.70 5.47 4,150,660 329,650 84.2
01/06/2015
5.49
 2,735,430 5.44 5.52 5.39 1,304,350 5,760 28.0

Chính sách bảo mật | Điều khoản sử dụng |