CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2015
5.11
 1,390,940 5.01 5.14 4.96 4,000 15,120 -0.2
01/04/2015
5.01
 2,135,020 5.14 5.19 5.01 20,570 6,800 0.3
31/03/2015
5.14
 1,602,490 5.09 5.24 5.09 254,000 8,220 5.0
30/03/2015
5.09
 1,491,950 5.19 5.24 5.09 25,700 168,440 -2.9
27/03/2015
5.19
 1,652,550 5.27 5.37 5.19 10,580 498,500 -10.1
26/03/2015
5.27
 2,051,060 5.34 5.37 5.24 8,000 645,400 -13.3
25/03/2015
5.34
 1,506,060 5.42 5.47 5.34 108,180 622,330 -10.9
24/03/2015
5.42
 2,563,650 5.49 5.49 5.37 108,180 622,330 -10.9
23/03/2015
5.49
 1,294,430 5.65 5.65 5.49 32,530 500,750 -10.2
20/03/2015
5.65
 2,994,620 5.49 5.65 5.47 1,773,630 410,780 30.3
19/03/2015
5.49
 1,852,320 5.57 5.62 5.44 1,500 1,139,600 -24.7
18/03/2015
5.57
 751,720 5.65 5.65 5.57 6,000 191,320 -4.1
17/03/2015
5.65
 927,590 5.60 5.67 5.60 41,990 195,070 -3.4
16/03/2015
5.60
 1,281,810 5.67 5.70 5.60 30,800 260,980 -5.1
13/03/2015
5.67
 854,900 5.70 5.75 5.67 1,500 221,290 -4.9
12/03/2015
5.70
 1,332,560 5.70 5.72 5.62 2,240 300,500 -6.6
11/03/2015
5.70
 1,280,070 5.77 5.77 5.70 13,950 428,120 -9.3
10/03/2015
5.77
 1,104,790 5.77 5.80 5.72 2,760 20,160 -0.4
09/03/2015
5.77
 1,103,230 5.90 5.93 5.75 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
5.90
 3,302,290 5.79 6.00 5.90 41,840 186,400 -3.3
05/03/2015
5.79
 2,324,850 5.87 5.89 5.79 204,040 146,110 1.6
04/03/2015
5.87
 2,432,850 5.81 5.87 5.83 346,410 11,360 9.2
03/03/2015
5.81
 1,507,630 5.79 5.83 5.77 197,870 17,330 4.9
02/03/2015
5.79
 719,070 5.79 5.81 5.77 140,750 12,000 3.5
27/02/2015
5.79
 1,084,500 5.77 5.83 5.74 154,880 9,900 4.0
26/02/2015
5.77
 1,092,220 5.74 5.81 5.74 229,900 2,500 6.2
25/02/2015
5.74
 2,134,530 5.83 5.87 5.74 435,280 5,400 11.8
24/02/2015
5.83
 1,939,300 5.74 5.87 5.72 199,600 31,770 4.6
13/02/2015
5.74
 1,589,890 5.72 5.77 5.68 505,260 422,010 2.2
12/02/2015
5.72
 1,766,860 5.64 5.72 5.64 750,380 0 20.1
11/02/2015
5.64
 1,938,290 5.45 5.66 5.45 276,790 3,500 7.1
10/02/2015
5.45
 1,186,050 5.43 5.49 5.41 448,410 360,350 2.3
09/02/2015
5.43
 592,540 5.49 5.51 5.43 95,920 43,390 1.4
06/02/2015
5.49
 588,670 5.41 5.49 5.38 5,000 5,670 -0.0
05/02/2015
5.41
 797,240 5.38 5.45 5.38 2,050 4,500 -0.1
04/02/2015
5.38
 1,658,490 5.41 5.47 5.36 7,500 157,840 -3.8
03/02/2015
5.41
 1,267,900 5.47 5.51 5.41 7,500 278,450 -7.0
02/02/2015
5.47
 2,074,990 5.57 5.62 5.47 1,000 359,900 -9.3
30/01/2015
5.57
 2,606,200 5.70 5.70 5.55 5,000 160,000 -4.1
29/01/2015
5.70
 1,238,270 5.68 5.70 5.64 23,800 4,140 0.5
28/01/2015
5.68
 1,363,000 5.70 5.72 5.64 32,500 900 0.8
27/01/2015
5.70
 2,347,460 5.79 5.81 5.68 7,020 0 0.2
26/01/2015
5.79
 1,413,710 5.83 5.87 5.79 16,000 17,320 -0.0
23/01/2015
5.83
 2,700,260 5.74 5.89 5.74 57,460 100,000 -1.2
22/01/2015
5.74
 1,321,470 5.70 5.79 5.66 98,080 144,200 -1.2
21/01/2015
5.70
 1,645,360 5.70 5.79 5.68 2,000 53,000 -1.4
20/01/2015
5.70
 1,017,940 5.74 5.77 5.70 9,000 151,000 -3.8
19/01/2015
5.74
 1,140,290 5.83 5.83 5.74 8,010 4,800 0.1
16/01/2015
5.83
 2,549,490 5.83 5.94 5.81 13,100 0 0.4
15/01/2015
5.83
 2,098,530 5.79 5.85 5.79 2,500 8,100 -0.2
14/01/2015
5.79
 2,599,080 5.72 5.85 5.62 6,310 1,370 0.1
13/01/2015
5.72
 1,183,110 5.72 5.77 5.68 41,700 0 1.1
12/01/2015
5.72
 1,812,820 5.79 5.83 5.70 54,950 300 1.5
09/01/2015
5.79
 2,251,920 5.72 5.81 5.72 124,610 266,760 -3.9
08/01/2015
5.72
 1,365,600 5.72 5.77 5.70 43,560 5,300 1.0
07/01/2015
5.72
 1,659,050 5.74 5.81 5.70 51,100 0 1.4
06/01/2015
5.74
 2,031,640 5.74 5.77 5.60 64,960 42,540 0.6
05/01/2015
5.74
 1,636,640 5.83 5.85 5.74 45,350 20,400 0.7
31/12/2014
5.83
 4,091,880 5.66 5.87 5.64 329,770 0 9.0
30/12/2014
5.66
 3,256,150 5.36 5.66 5.26 216,170 8,150 5.3
29/12/2014
5.36
 2,631,000 5.47 5.60 5.34 328,440 18,950 8.0
26/12/2014
5.47
 4,141,460 5.60 5.60 5.43 52,540 80,000 -0.7
25/12/2014
5.60
 2,427,200 5.70 5.77 5.60 15,000 6,500 0.2
24/12/2014
5.70
 1,678,700 5.72 5.81 5.70 12,680 0 0.3
23/12/2014
5.72
 3,057,610 5.85 5.87 5.72 9,500 175,050 -4.5
22/12/2014
5.85
 3,503,200 5.74 5.91 5.83 12,500 249,710 -6.6
19/12/2014
5.74
 20,898,000 6.04 6.23 5.74 18,758,850 227,300 508.5
18/12/2014
6.04
 2,914,140 5.91 6.06 5.91 1,604,380 151,810 41.3
17/12/2014
5.91
 9,076,910 6.19 6.25 5.77 212,500 15,100 5.4
16/12/2014
6.19
 3,576,680 6.32 6.32 6.15 711,300 142,450 16.7
15/12/2014
6.32
 2,431,570 6.27 6.36 6.30 373,050 175,000 5.9
12/12/2014
6.27
 1,615,700 6.21 6.30 6.21 37,640 337,420 -8.8
11/12/2014
6.21
 1,612,060 6.32 6.32 6.21 36,970 329,960 -8.6
10/12/2014
6.32
 4,051,800 6.15 6.32 6.13 199,130 262,000 -1.8
09/12/2014
6.15
 5,988,640 6.38 6.38 6.06 116,000 21,410 2.8
08/12/2014
6.38
 2,450,720 6.49 6.53 6.38 20,650 2,990 0.5
05/12/2014
6.49
 2,078,440 6.47 6.51 6.44 102,300 78,000 0.7
04/12/2014
6.47
 1,881,760 6.53 6.57 6.47 15,670 1,760 0.4
03/12/2014
6.53
 3,002,960 6.42 6.53 6.47 69,680 300 2.1
02/12/2014
6.42
 4,416,020 6.36 6.49 6.38 55,000 20,660 1.0
01/12/2014
6.36
 1,998,060 6.40 6.44 6.36 321,000 3,300 9.6
28/11/2014
6.40
 2,300,340 6.42 6.47 6.38 7,890 0 0.2
27/11/2014
6.42
 3,036,110 6.32 6.42 6.25 271,000 26,670 7.3
26/11/2014
6.32
 9,059,490 6.27 6.47 6.27 559,500 80,100 14.4
25/11/2014
6.27
 2,165,400 6.23 6.34 6.23 83,220 73,940 0.3
24/11/2014
6.23
 3,835,840 6.32 6.32 6.19 30,100 15,500 0.4
21/11/2014
6.32
 4,554,600 6.44 6.47 6.32 68,520 45,200 0.7
20/11/2014
6.44
 2,592,850 6.38 6.44 6.36 5,000 9,000 -0.1
19/11/2014
6.38
 5,296,820 6.42 6.47 6.34 29,510 57,660 -0.8
18/11/2014
6.42
 2,736,010 6.51 6.53 6.42 1,330 450 0.0
17/11/2014
6.51
 2,784,390 6.49 6.55 6.47 155,150 22,790 4.0
14/11/2014
6.49
 5,018,230 6.53 6.53 6.42 141,200 0 4.3
13/11/2014
6.53
 3,818,810 6.51 6.61 6.51 109,260 30,050 2.4
12/11/2014
6.51
 2,370,020 6.51 6.55 6.49 73,020 105,900 -1.0
11/11/2014
6.51
 4,141,320 6.55 6.59 6.51 207,100 449,180 -7.5
10/11/2014
6.55
 4,127,860 6.53 6.59 6.53 254,100 385,840 -4.1
07/11/2014
6.53
 3,739,490 6.44 6.55 6.44 638,710 713,790 -2.4
06/11/2014
6.44
 2,775,400 6.49 6.53 6.42 50,200 671,000 -19.0
05/11/2014
6.49
 6,963,600 6.53 6.57 6.36 13,560 553,100 -16.5
04/11/2014
6.53
 5,652,870 6.57 6.61 6.53 268,000 10,000 8.0

Chính sách bảo mật | Điều khoản sử dụng |