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)
29/06/2015
5.04
 5,034,930 4.96 5.08 4.96 1,250,570 184,960 26.4
26/06/2015
4.96
 12,224,340 4.84 5.14 4.84 910,270 393,010 13.0
25/06/2015
4.84
 2,308,410 4.82 4.86 4.78 339,310 102,200 5.6
24/06/2015
4.82
 2,893,620 4.80 4.88 4.80 48,980 167,880 -2.8
23/06/2015
4.80
 2,644,730 4.86 4.90 4.80 1,213,120 182,000 24.7
22/06/2015
4.86
 2,370,530 4.78 4.86 4.78 646,620 128,070 12.3
19/06/2015
4.78
 3,985,120 4.84 4.92 4.78 244,470 1,687,580 -33.8
18/06/2015
4.84
 4,331,580 4.74 4.88 4.78 1,035,250 234,510 19.0
17/06/2015
4.74
 3,111,540 4.78 4.82 4.70 377,400 18,130 8.4
16/06/2015
4.78
 4,483,980 4.90 4.94 4.78 361,880 377,170 -0.4
15/06/2015
4.90
 2,816,810 4.96 5.04 4.90 322,840 24,990 7.3
12/06/2015
4.96
 7,484,860 4.82 4.98 4.86 2,677,760 76,000 63.0
11/06/2015
4.82
 3,983,550 4.72 4.84 4.76 1,161,590 47,400 26.3
10/06/2015
4.72
 4,023,390 4.72 4.76 4.68 1,941,220 717,460 28.3
09/06/2015
4.72
 5,742,030 4.70 4.76 4.68 2,989,110 175,070 65.2
08/06/2015
4.70
 5,324,600 4.72 4.82 4.70 1,449,990 133,810 30.7
05/06/2015
4.72
 6,219,780 4.60 4.78 4.51 1,094,630 470,910 14.0
04/06/2015
4.60
 3,436,440 4.62 4.68 4.57 1,335,180 258,490 24.4
03/06/2015
4.62
 7,566,920 4.45 4.64 4.43 3,417,200 1,319,570 47.3
02/06/2015
4.45
 8,981,710 4.39 4.55 4.37 4,150,660 329,650 84.2
01/06/2015
4.39
 2,735,430 4.35 4.41 4.31 1,304,350 5,760 28.0
29/05/2015
4.35
 2,322,680 4.43 4.43 4.35 388,500 738,300 -7.6
28/05/2015
4.43
 3,565,700 4.37 4.53 4.35 96,330 12,300 1.8
27/05/2015
4.37
 1,591,400 4.37 4.43 4.33 114,140 200 2.4
26/05/2015
4.37
 2,494,210 4.43 4.45 4.35 355,210 0 7.7
25/05/2015
4.43
 4,384,960 4.35 4.43 4.31 573,900 1,800 12.2
22/05/2015
4.35
 2,959,210 4.31 4.37 4.27 1,019,100 1,000 21.7
21/05/2015
4.31
 4,565,730 4.17 4.35 4.21 866,890 18,000 17.9
20/05/2015
4.17
 3,728,590 3.90 4.17 3.92 1,102,600 45,580 21.4
19/05/2015
3.90
 914,060 3.88 3.94 3.88 254,330 185,440 1.3
18/05/2015
3.88
 1,841,100 3.96 4.01 3.88 507,420 18,440 9.4
15/05/2015
3.96
 783,840 4.07 4.09 3.96 78,940 105,590 -0.5
14/05/2015
4.07
 500,290 4.07 4.07 4.03 100,420 8,330 1.8
13/05/2015
4.07
 1,152,930 4.07 4.09 4.01 68,200 153,760 -1.7
12/05/2015
4.07
 1,337,380 4.09 4.11 4.05 281,990 158,680 2.5
11/05/2015
4.09
 656,940 4.13 4.15 4.07 209,070 0 4.2
08/05/2015
4.13
 1,046,720 4.09 4.15 4.09 311,090 110,270 4.1
07/05/2015
4.09
 744,030 4.11 4.13 4.07 207,020 25,040 3.7
06/05/2015
4.11
 1,054,520 4.17 4.17 4.07 269,000 17,020 5.1
05/05/2015
4.17
 2,573,550 4.07 4.17 4.01 791,810 16,000 15.6
04/05/2015
4.07
 3,024,460 4.19 4.19 4.05 1,010,590 6,000 20.2
27/04/2015
4.19
 640,770 4.23 4.25 4.19 55,630 67,930 -0.2
24/04/2015
4.23
 616,970 4.25 4.27 4.23 116,880 0 2.4
23/04/2015
4.25
 849,490 4.21 4.25 4.19 63,430 34,260 0.6
22/04/2015
4.21
 1,114,650 4.23 4.25 4.21 90,610 23,060 1.4
21/04/2015
4.23
 1,029,550 4.27 4.31 4.23 64,190 12,500 1.1
20/04/2015
4.27
 894,060 4.35 4.35 4.25 75,870 11,000 1.4
17/04/2015
4.35
 3,173,900 4.31 4.39 4.33 201,860 73,000 2.8
16/04/2015
4.31
 2,938,780 4.17 4.33 4.17 260,620 20,490 4.9
15/04/2015
4.17
 1,108,240 4.13 4.19 4.11 165,050 0 3.4
14/04/2015
4.13
 1,041,760 4.19 4.21 4.13 63,230 1,010 1.3
13/04/2015
4.19
 848,690 4.19 4.25 4.19 228,830 25,890 4.2
10/04/2015
4.19
 2,074,760 4.11 4.25 4.13 89,810 10,000 1.6
09/04/2015
4.11
 1,035,780 4.09 4.15 4.07 8,380 57,030 -1.0
08/04/2015
4.09
 584,240 4.13 4.17 4.09 24,000 156,600 -2.7
07/04/2015
4.13
 1,160,350 4.07 4.13 4.03 520 114,420 -2.3
06/04/2015
4.07
 1,044,560 4.11 4.11 4.03 7,000 71,800 -1.3
03/04/2015
4.11
 638,630 4.09 4.13 4.07 1,760 17,500 -0.3
02/04/2015
4.09
 1,390,940 4.01 4.11 3.96 4,000 15,120 -0.2
01/04/2015
4.01
 2,135,020 4.11 4.15 4.01 20,570 6,800 0.3
31/03/2015
4.11
 1,602,490 4.07 4.19 4.07 254,000 8,220 5.0
30/03/2015
4.07
 1,491,950 4.15 4.19 4.07 25,700 168,440 -2.9
27/03/2015
4.15
 1,652,550 4.21 4.29 4.15 10,580 498,500 -10.1
26/03/2015
4.21
 2,051,060 4.27 4.29 4.19 8,000 645,400 -13.3
25/03/2015
4.27
 1,506,060 4.33 4.37 4.27 108,180 622,330 -10.9
24/03/2015
4.33
 2,563,650 4.39 4.39 4.29 108,180 622,330 -10.9
23/03/2015
4.39
 1,294,430 4.51 4.51 4.39 32,530 500,750 -10.2
20/03/2015
4.51
 2,994,620 4.39 4.51 4.37 1,773,630 410,780 30.3
19/03/2015
4.39
 1,852,320 4.45 4.49 4.35 1,500 1,139,600 -24.7
18/03/2015
4.45
 751,720 4.51 4.51 4.45 6,000 191,320 -4.1
17/03/2015
4.51
 927,590 4.47 4.53 4.47 41,990 195,070 -3.4
16/03/2015
4.47
 1,281,810 4.53 4.55 4.47 30,800 260,980 -5.1
13/03/2015
4.53
 854,900 4.55 4.60 4.53 1,500 221,290 -4.9
12/03/2015
4.55
 1,332,560 4.55 4.57 4.49 2,240 300,500 -6.6
11/03/2015
4.55
 1,280,070 4.62 4.62 4.55 13,950 428,120 -9.3
10/03/2015
4.62
 1,104,790 4.62 4.64 4.57 2,760 20,160 -0.4
09/03/2015
4.62
 1,103,230 4.72 4.74 4.60 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
4.72
 3,302,290 4.63 4.80 4.72 41,840 186,400 -3.3
05/03/2015
4.63
 2,324,850 4.69 4.71 4.63 204,040 146,110 1.6
04/03/2015
4.69
 2,432,850 4.64 4.69 4.66 346,410 11,360 9.2
03/03/2015
4.64
 1,507,630 4.63 4.66 4.61 197,870 17,330 4.9
02/03/2015
4.63
 719,070 4.63 4.64 4.61 140,750 12,000 3.5
27/02/2015
4.63
 1,084,500 4.61 4.66 4.59 154,880 9,900 4.0
26/02/2015
4.61
 1,092,220 4.59 4.64 4.59 229,900 2,500 6.2
25/02/2015
4.59
 2,134,530 4.66 4.69 4.59 435,280 5,400 11.8
24/02/2015
4.66
 1,939,300 4.59 4.69 4.57 199,600 31,770 4.6
13/02/2015
4.59
 1,589,890 4.57 4.61 4.54 505,260 422,010 2.2
12/02/2015
4.57
 1,766,860 4.51 4.57 4.51 750,380 0 20.1
11/02/2015
4.51
 1,938,290 4.35 4.52 4.35 276,790 3,500 7.1
10/02/2015
4.35
 1,186,050 4.34 4.39 4.32 448,410 360,350 2.3
09/02/2015
4.34
 592,540 4.39 4.41 4.34 95,920 43,390 1.4
06/02/2015
4.39
 588,670 4.32 4.39 4.30 5,000 5,670 -0.0
05/02/2015
4.32
 797,240 4.30 4.35 4.30 2,050 4,500 -0.1
04/02/2015
4.30
 1,658,490 4.32 4.37 4.29 7,500 157,840 -3.8
03/02/2015
4.32
 1,267,900 4.37 4.41 4.32 7,500 278,450 -7.0
02/02/2015
4.37
 2,074,990 4.46 4.49 4.37 1,000 359,900 -9.3
30/01/2015
4.46
 2,606,200 4.56 4.56 4.44 5,000 160,000 -4.1
29/01/2015
4.56
 1,238,270 4.54 4.56 4.51 23,800 4,140 0.5
28/01/2015
4.54
 1,363,000 4.56 4.57 4.51 32,500 900 0.8
27/01/2015
4.56
 2,347,460 4.63 4.64 4.54 7,020 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |