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)
17/11/2015
5.19
 1,931,720 5.19 5.26 5.17 300 600 -0.0
16/11/2015
5.19
 1,369,320 5.23 5.28 5.19 295,430 27,670 6.3
13/11/2015
5.23
 1,839,910 5.21 5.28 5.19 115,600 91,090 0.6
12/11/2015
5.21
 2,440,250 5.19 5.21 5.10 2,500 255,760 -5.8
11/11/2015
5.19
 1,412,300 5.21 5.28 5.19 25,700 2,000 0.6
10/11/2015
5.21
 1,252,240 5.28 5.30 5.21 24,200 20,860 0.1
09/11/2015
5.28
 1,172,590 5.32 5.32 5.28 23,670 110,100 -2.0
06/11/2015
5.32
 1,813,960 5.41 5.41 5.32 177,670 74,340 2.5
05/11/2015
5.41
 1,790,900 5.37 5.41 5.35 545,690 19,820 12.7
04/11/2015
5.37
 3,023,450 5.32 5.43 5.35 973,480 5,480 23.3
03/11/2015
5.32
 1,097,600 5.30 5.35 5.26 210,200 0 5.0
02/11/2015
5.30
 1,328,850 5.37 5.37 5.30 588,530 58,270 12.6
30/10/2015
5.37
 1,981,470 5.32 5.37 5.30 957,260 16,180 22.5
29/10/2015
5.32
 3,228,070 5.23 5.37 5.26 599,590 533,590 1.6
28/10/2015
5.23
 1,611,340 5.28 5.32 5.23 195,590 11,640 4.3
27/10/2015
5.28
 1,534,570 5.30 5.32 5.28 335,650 430,700 -2.3
26/10/2015
5.30
 2,016,350 5.37 5.41 5.30 114,330 433,080 -7.6
23/10/2015
5.37
 2,147,870 5.35 5.43 5.37 452,930 24,760 10.3
22/10/2015
5.35
 1,979,000 5.30 5.35 5.28 77,510 204,390 -3.0
21/10/2015
5.30
 2,217,170 5.32 5.39 5.28 12,220 139,700 -3.0
20/10/2015
5.32
 2,186,600 5.41 5.41 5.30 4,500 221,520 -5.2
19/10/2015
5.41
 1,399,960 5.43 5.48 5.41 51,610 134,570 -2.0
16/10/2015
5.43
 2,420,410 5.43 5.50 5.43 53,640 54,770 -0.0
15/10/2015
5.43
 1,762,210 5.46 5.48 5.41 125,350 56,000 1.7
14/10/2015
5.46
 1,632,520 5.46 5.50 5.43 303,850 221,840 2.0
13/10/2015
5.46
 2,728,310 5.50 5.52 5.46 899,480 125,830 19.0
12/10/2015
5.50
 4,565,850 5.43 5.55 5.41 1,520,480 5,400 37.3
09/10/2015
5.43
 3,470,560 5.52 5.55 5.43 333,570 100 8.2
08/10/2015
5.52
 2,505,960 5.50 5.55 5.48 663,010 368,050 7.3
07/10/2015
5.50
 4,415,270 5.57 5.59 5.48 2,040,300 710,060 32.8
06/10/2015
5.57
 8,798,970 5.23 5.59 5.32 3,112,240 2,174,230 22.9
05/10/2015
5.23
 2,387,810 5.19 5.30 5.19 193,070 719,650 -12.4
02/10/2015
5.19
 1,698,650 5.26 5.28 5.19 105,190 466,890 -8.5
01/10/2015
5.26
 1,666,780 5.26 5.32 5.26 525,000 466,470 1.4
30/09/2015
5.26
 2,358,520 5.26 5.37 5.26 192,450 864,350 -16.0
29/09/2015
5.26
 4,404,540 5.32 5.32 5.17 100,000 1,065,330 -22.7
28/09/2015
5.32
 2,833,710 5.46 5.48 5.32 165,100 269,600 -2.5
25/09/2015
5.46
 1,674,610 5.48 5.50 5.41 89,230 17,000 1.8
24/09/2015
5.48
 1,352,300 5.50 5.55 5.48 32,020 9,520 0.6
23/09/2015
5.50
 2,132,540 5.52 5.55 5.46 148,500 2,000 3.6
22/09/2015
5.52
 1,642,550 5.57 5.61 5.52 154,860 208,290 -1.3
21/09/2015
5.57
 1,827,020 5.57 5.59 5.52 200,020 800 5.0
18/09/2015
5.57
 3,621,790 5.50 5.61 5.55 748,560 86,290 16.5
17/09/2015
5.50
 1,269,840 5.48 5.52 5.48 504,000 19,020 11.9
16/09/2015
5.48
 1,843,350 5.52 5.57 5.48 625,700 55,200 14.1
15/09/2015
5.52
 2,919,390 5.43 5.52 5.41 559,600 304,990 6.3
14/09/2015
5.43
 4,280,000 5.57 5.57 5.41 151,060 108,190 1.0
11/09/2015
5.57
 2,137,100 5.68 5.73 5.57 33,500 164,350 -3.3
10/09/2015
5.68
 4,008,890 5.59 5.77 5.55 413,850 352,510 1.6
09/09/2015
5.59
 2,881,230 5.64 5.70 5.59 61,120 43,000 0.5
08/09/2015
5.64
 3,423,590 5.52 5.66 5.48 83,990 93,880 -0.2
07/09/2015
5.52
 2,549,010 5.48 5.59 5.48 313,000 730 7.7
04/09/2015
5.48
 2,550,350 5.50 5.57 5.48 271,250 292,550 -0.5
03/09/2015
5.50
 5,406,640 5.77 5.77 5.50 211,360 571,650 -9.0
01/09/2015
5.77
 3,526,340 5.79 5.84 5.70 227,110 151,200 1.9
31/08/2015
5.79
 5,885,810 5.75 5.90 5.75 151,360 424,400 -7.1
28/08/2015
5.75
 12,482,920 5.39 5.75 5.39 365,990 1,026,090 -17.1
27/08/2015
5.39
 3,211,060 5.35 5.43 5.37 265,880 107,800 3.8
26/08/2015
5.35
 5,240,620 5.19 5.37 5.17 340,990 523,500 -4.3
25/08/2015
5.19
 4,877,410 5.19 5.30 5.03 517,970 652,490 -3.1
24/08/2015
5.19
 8,256,110 5.57 5.57 5.19 983,700 1,141,930 -3.3
21/08/2015
5.57
 7,426,850 5.57 5.57 5.23 1,160,280 1,795,630 -15.3
20/08/2015
5.57
 4,810,340 5.64 5.73 5.55 88,380 321,450 -5.8
19/08/2015
5.64
 5,058,150 5.46 5.68 5.39 131,000 402,000 -6.9
18/08/2015
5.46
 2,214,710 5.41 5.50 5.39 403,390 811,880 -9.9
17/08/2015
5.41
 2,758,110 5.57 5.59 5.35 157,270 187,100 -0.7
14/08/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/08/2015
5.57
 4,754,100 5.45 5.66 5.50 175,790 886,870 -17.7
13/08/2015
5.45
 3,637,580 5.47 5.49 5.35 217,724 559,384 -9.1
12/08/2015
5.47
 5,911,300 5.57 5.57 5.39 852,240 403,390 12.4
11/08/2015
5.57
 7,630,670 5.61 5.73 5.57 3,354,730 157,270 89.1
10/08/2015
5.61
 3,866,350 5.45 5.61 5.49 775,910 70,440 19.3
07/08/2015
5.45
 3,044,650 5.45 5.51 5.39 765,690 7,800 20.4
06/08/2015
5.45
 3,692,140 5.49 5.51 5.45 2,830,740 104,640 73.4
05/08/2015
5.49
 2,095,630 5.39 5.49 5.41 209,130 15,500 5.2
04/08/2015
5.39
 3,638,920 5.33 5.45 5.31 633,140 86,590 14.5
03/08/2015
5.33
 6,168,910 5.53 5.53 5.29 370,750 586,330 -5.6
31/07/2015
5.53
 2,687,360 5.57 5.65 5.53 284,610 32,050 7.0
30/07/2015
5.57
 3,148,030 5.59 5.61 5.55 924,380 152,960 21.1
29/07/2015
5.59
 6,233,850 5.69 5.71 5.57 1,371,450 132,390 34.2
28/07/2015
5.69
 7,175,100 5.75 5.75 5.67 2,577,720 1,737,140 23.5
27/07/2015
5.75
 8,158,790 5.53 5.84 5.51 1,748,480 436,800 36.6
24/07/2015
5.53
 5,106,180 5.53 5.59 5.49 1,985,900 291,560 46.1
23/07/2015
5.53
 8,809,840 5.47 5.59 5.49 3,506,610 722,680 75.7
22/07/2015
5.47
 6,237,620 5.31 5.47 5.27 1,184,370 930,780 6.5
21/07/2015
5.31
 5,371,990 5.33 5.37 5.27 2,513,670 402,480 55.2
20/07/2015
5.33
 4,501,720 5.29 5.35 5.16 1,338,830 31,860 33.9
17/07/2015
5.29
 2,806,740 5.35 5.37 5.29 520,590 91,700 11.2
16/07/2015
5.35
 3,300,810 5.33 5.37 5.27 602,240 167,500 11.3
15/07/2015
5.33
 5,735,690 5.45 5.49 5.33 372,930 2,410 9.9
14/07/2015
5.45
 9,020,930 5.33 5.51 5.25 1,662,720 594,950 28.5
13/07/2015
5.33
 3,618,900 5.29 5.37 5.25 428,800 251,500 4.6
10/07/2015
5.29
 5,343,570 5.33 5.43 5.27 157,520 440,140 -7.4
09/07/2015
5.33
 6,090,670 5.23 5.35 5.14 301,760 349,950 -1.3
08/07/2015
5.23
 9,310,360 5.37 5.37 5.21 372,460 751,320 -9.7
07/07/2015
5.37
 6,604,090 5.39 5.43 5.31 1,161,020 42,900 29.5
06/07/2015
5.39
 6,331,650 5.29 5.45 5.33 623,000 470,480 4.0
03/07/2015
5.29
 8,759,730 5.10 5.29 5.10 2,436,760 507,290 49.5
02/07/2015
5.10
 5,336,280 5.04 5.16 5.02 813,580 336,900 12.0
01/07/2015
5.04
 5,941,920 4.94 5.06 4.94 1,617,690 217,200 34.6
30/06/2015
4.94
 3,801,000 5.04 5.04 4.94 1,067,140 20,930 25.8

Chính sách bảo mật | Điều khoản sử dụng |