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)
15/07/2015
7.32
 5,735,690 7.48 7.54 7.32 372,930 2,410 9.9
14/07/2015
7.48
 9,020,930 7.32 7.57 7.21 1,662,720 594,950 28.5
13/07/2015
7.32
 3,618,900 7.26 7.37 7.21 428,800 251,500 4.6
10/07/2015
7.26
 5,343,570 7.32 7.46 7.23 157,520 440,140 -7.4
09/07/2015
7.32
 6,090,670 7.18 7.34 7.07 301,760 349,950 -1.3
08/07/2015
7.18
 9,310,360 7.37 7.37 7.15 372,460 751,320 -9.7
07/07/2015
7.37
 6,604,090 7.40 7.46 7.29 1,161,020 42,900 29.5
06/07/2015
7.40
 6,331,650 7.26 7.48 7.32 623,000 470,480 4.0
03/07/2015
7.26
 8,759,730 7.01 7.26 7.01 2,436,760 507,290 49.5
02/07/2015
7.01
 5,336,280 6.93 7.09 6.90 813,580 336,900 12.0
01/07/2015
6.93
 5,941,920 6.79 6.95 6.79 1,617,690 217,200 34.6
30/06/2015
6.79
 3,801,000 6.93 6.93 6.79 1,067,140 20,930 25.8
29/06/2015
6.93
 5,034,930 6.81 6.98 6.81 1,250,570 184,960 26.4
26/06/2015
6.81
 12,224,340 6.65 7.07 6.65 910,270 393,010 13.0
25/06/2015
6.65
 2,308,410 6.62 6.67 6.56 339,310 102,200 5.6
24/06/2015
6.62
 2,893,620 6.59 6.70 6.59 48,980 167,880 -2.8
23/06/2015
6.59
 2,644,730 6.67 6.73 6.59 1,213,120 182,000 24.7
22/06/2015
6.67
 2,370,530 6.56 6.67 6.56 646,620 128,070 12.3
19/06/2015
6.56
 3,985,120 6.65 6.76 6.56 244,470 1,687,580 -33.8
18/06/2015
6.65
 4,331,580 6.51 6.70 6.56 1,035,250 234,510 19.0
17/06/2015
6.51
 3,111,540 6.56 6.62 6.45 377,400 18,130 8.4
16/06/2015
6.56
 4,483,980 6.73 6.79 6.56 361,880 377,170 -0.4
15/06/2015
6.73
 2,816,810 6.81 6.93 6.73 322,840 24,990 7.3
12/06/2015
6.81
 7,484,860 6.62 6.84 6.67 2,677,760 76,000 63.0
11/06/2015
6.62
 3,983,550 6.48 6.65 6.53 1,161,590 47,400 26.3
10/06/2015
6.48
 4,023,390 6.48 6.53 6.42 1,941,220 717,460 28.3
09/06/2015
6.48
 5,742,030 6.45 6.53 6.42 2,989,110 175,070 65.2
08/06/2015
6.45
 5,324,600 6.48 6.62 6.45 1,449,990 133,810 30.7
05/06/2015
6.48
 6,219,780 6.31 6.56 6.20 1,094,630 470,910 14.0
04/06/2015
6.31
 3,436,440 6.34 6.42 6.28 1,335,180 258,490 24.4
03/06/2015
6.34
 7,566,920 6.12 6.37 6.09 3,417,200 1,319,570 47.3
02/06/2015
6.12
 8,981,710 6.03 6.26 6.00 4,150,660 329,650 84.2
01/06/2015
6.03
 2,735,430 5.98 6.06 5.92 1,304,350 5,760 28.0
29/05/2015
5.98
 2,322,680 6.09 6.09 5.98 388,500 738,300 -7.6
28/05/2015
6.09
 3,565,700 6.00 6.23 5.98 96,330 12,300 1.8
27/05/2015
6.00
 1,591,400 6.00 6.09 5.95 114,140 200 2.4
26/05/2015
6.00
 2,494,210 6.09 6.12 5.98 355,210 0 7.7
25/05/2015
6.09
 4,384,960 5.98 6.09 5.92 573,900 1,800 12.2
22/05/2015
5.98
 2,959,210 5.92 6.00 5.86 1,019,100 1,000 21.7
21/05/2015
5.92
 4,565,730 5.72 5.98 5.78 866,890 18,000 17.9
20/05/2015
5.72
 3,728,590 5.36 5.72 5.39 1,102,600 45,580 21.4
19/05/2015
5.36
 914,060 5.33 5.42 5.33 254,330 185,440 1.3
18/05/2015
5.33
 1,841,100 5.45 5.50 5.33 507,420 18,440 9.4
15/05/2015
5.45
 783,840 5.59 5.61 5.45 78,940 105,590 -0.5
14/05/2015
5.59
 500,290 5.59 5.59 5.53 100,420 8,330 1.8
13/05/2015
5.59
 1,152,930 5.59 5.61 5.50 68,200 153,760 -1.7
12/05/2015
5.59
 1,337,380 5.61 5.64 5.56 281,990 158,680 2.5
11/05/2015
5.61
 656,940 5.67 5.70 5.59 209,070 0 4.2
08/05/2015
5.67
 1,046,720 5.61 5.70 5.61 311,090 110,270 4.1
07/05/2015
5.61
 744,030 5.64 5.67 5.59 207,020 25,040 3.7
06/05/2015
5.64
 1,054,520 5.72 5.72 5.59 269,000 17,020 5.1
05/05/2015
5.72
 2,573,550 5.59 5.72 5.50 791,810 16,000 15.6
04/05/2015
5.59
 3,024,460 5.75 5.75 5.56 1,010,590 6,000 20.2
27/04/2015
5.75
 640,770 5.81 5.84 5.75 55,630 67,930 -0.2
24/04/2015
5.81
 616,970 5.84 5.86 5.81 116,880 0 2.4
23/04/2015
5.84
 849,490 5.78 5.84 5.75 63,430 34,260 0.6
22/04/2015
5.78
 1,114,650 5.81 5.84 5.78 90,610 23,060 1.4
21/04/2015
5.81
 1,029,550 5.86 5.92 5.81 64,190 12,500 1.1
20/04/2015
5.86
 894,060 5.98 5.98 5.84 75,870 11,000 1.4
17/04/2015
5.98
 3,173,900 5.92 6.03 5.95 201,860 73,000 2.8
16/04/2015
5.92
 2,938,780 5.72 5.95 5.72 260,620 20,490 4.9
15/04/2015
5.72
 1,108,240 5.67 5.75 5.64 165,050 0 3.4
14/04/2015
5.67
 1,041,760 5.75 5.78 5.67 63,230 1,010 1.3
13/04/2015
5.75
 848,690 5.75 5.84 5.75 228,830 25,890 4.2
10/04/2015
5.75
 2,074,760 5.64 5.84 5.67 89,810 10,000 1.6
09/04/2015
5.64
 1,035,780 5.61 5.70 5.59 8,380 57,030 -1.0
08/04/2015
5.61
 584,240 5.67 5.72 5.61 24,000 156,600 -2.7
07/04/2015
5.67
 1,160,350 5.59 5.67 5.53 520 114,420 -2.3
06/04/2015
5.59
 1,044,560 5.64 5.64 5.53 7,000 71,800 -1.3
03/04/2015
5.64
 638,630 5.61 5.67 5.59 1,760 17,500 -0.3
02/04/2015
5.61
 1,390,940 5.50 5.64 5.45 4,000 15,120 -0.2
01/04/2015
5.50
 2,135,020 5.64 5.70 5.50 20,570 6,800 0.3
31/03/2015
5.64
 1,602,490 5.59 5.75 5.59 254,000 8,220 5.0
30/03/2015
5.59
 1,491,950 5.70 5.75 5.59 25,700 168,440 -2.9
27/03/2015
5.70
 1,652,550 5.78 5.89 5.70 10,580 498,500 -10.1
26/03/2015
5.78
 2,051,060 5.86 5.89 5.75 8,000 645,400 -13.3
25/03/2015
5.86
 1,506,060 5.95 6.00 5.86 108,180 622,330 -10.9
24/03/2015
5.95
 2,563,650 6.03 6.03 5.89 108,180 622,330 -10.9
23/03/2015
6.03
 1,294,430 6.20 6.20 6.03 32,530 500,750 -10.2
20/03/2015
6.20
 2,994,620 6.03 6.20 6.00 1,773,630 410,780 30.3
19/03/2015
6.03
 1,852,320 6.12 6.17 5.98 1,500 1,139,600 -24.7
18/03/2015
6.12
 751,720 6.20 6.20 6.12 6,000 191,320 -4.1
17/03/2015
6.20
 927,590 6.14 6.23 6.14 41,990 195,070 -3.4
16/03/2015
6.14
 1,281,810 6.23 6.26 6.14 30,800 260,980 -5.1
13/03/2015
6.23
 854,900 6.26 6.31 6.23 1,500 221,290 -4.9
12/03/2015
6.26
 1,332,560 6.26 6.28 6.17 2,240 300,500 -6.6
11/03/2015
6.26
 1,280,070 6.34 6.34 6.26 13,950 428,120 -9.3
10/03/2015
6.34
 1,104,790 6.34 6.37 6.28 2,760 20,160 -0.4
09/03/2015
6.34
 1,103,230 6.48 6.51 6.31 51,490 153,210 -2.3
06/03/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
06/03/2015
6.48
 3,302,290 6.35 6.59 6.48 41,840 186,400 -3.3
05/03/2015
6.35
 2,324,850 6.45 6.47 6.35 204,040 146,110 1.6
04/03/2015
6.45
 2,432,850 6.38 6.45 6.40 346,410 11,360 9.2
03/03/2015
6.38
 1,507,630 6.35 6.40 6.33 197,870 17,330 4.9
02/03/2015
6.35
 719,070 6.35 6.38 6.33 140,750 12,000 3.5
27/02/2015
6.35
 1,084,500 6.33 6.40 6.31 154,880 9,900 4.0
26/02/2015
6.33
 1,092,220 6.31 6.38 6.31 229,900 2,500 6.2
25/02/2015
6.31
 2,134,530 6.40 6.45 6.31 435,280 5,400 11.8
24/02/2015
6.40
 1,939,300 6.31 6.45 6.28 199,600 31,770 4.6
13/02/2015
6.31
 1,589,890 6.28 6.33 6.24 505,260 422,010 2.2
12/02/2015
6.28
 1,766,860 6.19 6.28 6.19 750,380 0 20.1

Chính sách bảo mật | Điều khoản sử dụng |