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)
22/09/2014
6.54
 4,417,320 6.70 6.74 6.54 300 164,870 -4.9
19/09/2014
6.70
 3,872,980 6.65 6.72 6.61 1,021,530 339,990 20.2
18/09/2014
6.65
 6,116,250 6.94 6.94 6.65 1,577,270 25,240 47.2
17/09/2014
6.94
 14,441,620 6.50 6.94 6.68 50,400 588,800 -16.5
16/09/2014
6.50
 3,291,780 6.50 6.52 6.38 22,400 380 0.6
15/09/2014
6.50
 4,041,550 6.56 6.63 6.50 2,390 6,600 -0.1
12/09/2014
6.56
 3,211,420 6.54 6.59 6.50 16,510 290,700 -8.0
11/09/2014
6.54
 3,915,980 6.47 6.65 6.54 100,110 254,810 -4.5
10/09/2014
6.47
 4,203,460 6.43 6.47 6.32 16,850 850,200 -23.8
09/09/2014
6.43
 9,774,370 6.61 6.74 6.16 4,500 742,030 -21.9
08/09/2014
6.61
 3,546,470 6.52 6.68 6.59 21,820 596,160 -16.9
05/09/2014
6.52
 2,327,930 6.45 6.54 6.45 14,300 10,000 0.1
04/09/2014
6.45
 3,256,220 6.47 6.52 6.41 5,000 1,460 0.1
03/09/2014
6.47
 3,524,920 6.52 6.63 6.47 201,020 57,270 4.2
29/08/2014
6.52
 2,768,250 6.52 6.59 6.45 140,390 3,160 4.0
28/08/2014
6.52
 4,939,770 6.34 6.52 6.36 36,670 35,690 0.0
27/08/2014
6.34
 3,152,840 6.32 6.41 6.27 8,910 5,000 0.1
26/08/2014
6.32
 3,990,850 6.34 6.41 6.29 299,960 38,580 7.4
25/08/2014
6.34
 4,351,670 6.27 6.41 6.29 187,900 500 5.3
22/08/2014
6.27
 3,071,690 6.29 6.38 6.27 42,020 10 1.2
21/08/2014
6.29
 6,204,670 6.23 6.38 6.23 221,000 110,620 3.1
20/08/2014
6.23
 2,979,180 6.16 6.29 6.18 8,000 36,500 -0.8
19/08/2014
6.16
 4,224,020 6.20 6.32 6.16 3,100 140,000 -3.8
18/08/2014
6.20
 7,017,230 5.93 6.20 5.93 1,000 31,060 -0.8
15/08/2014
5.93
 1,371,270 5.98 6.00 5.93 52,700 1,420 1.4
14/08/2014
5.98
 2,593,540 5.98 6.05 5.96 7,800 10,400 -0.1
13/08/2014
5.98
 2,031,610 5.89 6.00 5.89 18,930 17,500 0.0
12/08/2014
5.89
 1,790,560 5.84 5.93 5.84 6,000 15,720 -0.3
11/08/2014
5.84
 1,783,140 5.89 5.91 5.84 100 257,800 -6.7
08/08/2014
5.89
 1,962,960 5.96 6.00 5.87 52,860 223,120 -4.5
07/08/2014
5.96
 2,599,100 5.89 5.96 5.84 2,000 14,100 -0.3
06/08/2014
5.89
 3,231,030 5.89 5.96 5.89 279,750 332,000 -1.4
05/08/2014
5.89
 2,607,020 5.75 5.89 5.75 0 107,600 -2.8
04/08/2014
5.75
 2,035,280 5.64 5.78 5.60 8,180 150,000 -3.6
01/08/2014
5.64
 1,648,540 5.71 5.71 5.62 7,600 2,000 0.1
31/07/2014
5.71
 1,224,460 5.64 5.75 5.62 31,990 103,740 -1.8
30/07/2014
5.64
 2,405,300 5.69 5.73 5.62 11,140 0 0.3
29/07/2014
5.69
 1,686,060 5.73 5.75 5.64 10,000 8,180 0.0
28/07/2014
5.73
 3,705,580 5.89 5.89 5.66 5,780 7,600 -0.0
25/07/2014
5.89
 2,709,440 5.96 6.05 5.89 33,850 2,000 0.9
24/07/2014
5.96
 1,568,860 5.96 5.98 5.93 51,580 10,040 1.1
23/07/2014
5.96
 1,681,730 5.96 6.00 5.91 3,850 11,100 -0.2
22/07/2014
5.96
 2,351,760 6.02 6.02 5.93 2,200 5,780 -0.1
21/07/2014
6.02
 4,099,220 6.02 6.14 5.98 17,060 14,000 0.1
18/07/2014
6.02
 3,102,600 5.91 6.02 5.89 18,390 21,840 -0.1
17/07/2014
5.91
 1,422,850 5.91 5.96 5.87 200 12,000 -0.3
16/07/2014
5.91
 2,898,420 5.93 6.07 5.91 8,950 2,600 0.2
15/07/2014
5.93
 2,572,850 5.89 6.00 5.91 200 11,460 -0.3
14/07/2014
5.89
 1,679,680 5.82 5.89 5.78 5,440 2,900 0.1
11/07/2014
5.82
 3,134,370 5.84 5.89 5.78 2,000 6,510 -0.1
10/07/2014
5.84
 5,107,210 6.00 6.00 5.84 1,000 11,400 -0.3
09/07/2014
6.00
 2,058,030 6.02 6.09 6.00 8,100 11,170 -0.1
08/07/2014
6.02
 2,478,710 6.00 6.02 5.93 8,000 47,090 -1.0
07/07/2014
6.00
 2,512,110 6.02 6.09 5.98 184,330 2,750 4.9
04/07/2014
6.02
 4,532,460 6.05 6.09 5.98 5,970 100 0.2
03/07/2014
6.05
 3,285,990 6.00 6.16 6.00 207,000 209,000 -0.1
02/07/2014
6.00
 2,467,430 5.93 6.02 5.93 3,500 8,000 -0.1
01/07/2014
5.93
 4,277,160 5.82 6.00 5.82 6,230 184,330 -4.7
30/06/2014
5.82
 2,704,110 5.82 5.89 5.82 13,860 5,970 0.2
27/06/2014
5.82
 2,270,290 5.82 5.87 5.80 15,600 7,000 0.2
26/06/2014
5.82
 2,918,600 5.84 5.91 5.82 180,200 3,500 4.6
25/06/2014
5.84
 4,487,610 5.75 5.91 5.75 3,600 1,300 0.1
24/06/2014
5.75
 2,398,270 5.64 5.75 5.62 10,050 18,730 -0.2
23/06/2014
5.64
 1,640,270 5.69 5.71 5.60 86,010 10,900 1.9
20/06/2014
5.69
 2,363,870 5.71 5.84 5.69 920 69,300 -1.7
19/06/2014
5.71
 5,285,810 5.75 5.75 5.51 27,980 104,720 -1.9
18/06/2014
5.75
 2,428,270 5.87 5.89 5.75 50,000 44,940 0.1
17/06/2014
5.87
 3,977,680 5.69 5.91 5.66 20,140 102,600 -2.2
16/06/2014
5.69
 2,339,630 5.66 5.78 5.66 9,010 900 0.2
13/06/2014
5.66
 2,097,910 5.66 5.71 5.60 71,370 28,000 1.1
12/06/2014
5.66
 3,201,240 5.64 5.71 5.60 10,430 13,060 -0.1
11/06/2014
5.64
 3,481,390 5.48 5.71 5.48 1,500 420 0.0
10/06/2014
5.48
 4,801,900 5.71 5.71 5.46 2,200 11,170 -0.2
09/06/2014
5.71
 7,260,540 5.60 5.93 5.69 12,280 3,100 0.2
06/06/2014
5.60
 4,657,850 5.24 5.60 5.26 3,840 56,260 -1.2
05/06/2014
5.24
 2,544,370 5.12 5.30 5.06 2,000 41,500 -0.9
04/06/2014
5.12
 3,084,380 5.26 5.26 5.03 10,000 2,200 0.2
03/06/2014
5.26
 1,343,370 5.24 5.33 5.24 27,300 12,280 0.4
02/06/2014
5.24
 3,048,200 5.42 5.42 5.21 4,410 3,840 0.0
30/05/2014
5.42
 3,341,240 5.42 5.51 5.35 2,670 2,000 0.0
29/05/2014
5.42
 4,115,060 5.53 5.62 5.42 3,330 10,000 -0.2
28/05/2014
5.53
 3,592,860 5.48 5.62 5.46 9,890 27,300 -0.4
27/05/2014
5.48
 4,748,400 5.19 5.48 5.21 10 4,410 -0.1
26/05/2014
5.19
 1,843,090 5.19 5.24 5.08 0 1,000 -0.0
23/05/2014
5.19
 2,013,100 5.19 5.24 5.10 14,990 5,000 0.2
22/05/2014
5.19
 3,709,300 5.26 5.37 5.17 12,260 9,890 0.1
21/05/2014
5.26
 3,669,240 5.10 5.30 5.01 18,340 0 0.4
20/05/2014
5.10
 3,350,540 5.03 5.10 4.90 6,260 0 0.1
19/05/2014
5.03
 2,297,280 4.92 5.12 4.83 2,600 15,000 -0.3
16/05/2014
4.92
 3,533,530 4.61 4.92 4.63 355,000 12,260 7.2
15/05/2014
4.61
 5,031,050 4.74 5.03 4.43 131,000 148,340 -0.4
14/05/2014
4.74
 3,370,380 4.45 4.74 4.45 0 6,250 -0.1
13/05/2014
4.45
 4,406,330 4.76 4.76 4.45 100 2,610 -0.1
12/05/2014
4.76
 2,842,040 5.10 5.10 4.76 0 355,000 -7.5
09/05/2014
5.10
 4,512,210 5.08 5.17 4.92 0 1,000 -0.0
08/05/2014
5.08
 5,056,960 5.44 5.44 5.08 26,550 0 0.6
07/05/2014
5.44
 1,311,850 5.51 5.60 5.39 10,760 100 0.3
06/05/2014
5.51
 5,527,320 5.62 5.62 5.26 7,200 0 0.2
05/05/2014
5.62
 3,163,770 6.00 6.05 5.62 1,000 0 0.0
29/04/2014
6.00
 1,039,120 6.00 6.05 5.91 2,400 26,550 -0.6

Chính sách bảo mật | Điều khoản sử dụng |