CTCP Chứng khoán SSI (ssi)

26.85
-0.15
(-0.56%)
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
(2026-02-23) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2014
5.24
 2,035,280 5.14 5.26 5.10 8,180 150,000 -3.6
01/08/2014
5.14
 1,648,540 5.20 5.20 5.12 7,600 2,000 0.1
31/07/2014
5.20
 1,224,460 5.14 5.24 5.12 31,990 103,740 -1.8
30/07/2014
5.14
 2,405,300 5.18 5.22 5.12 11,140 0 0.3
29/07/2014
5.18
 1,686,060 5.22 5.24 5.14 10,000 8,180 0.0
28/07/2014
5.22
 3,705,580 5.36 5.36 5.16 5,780 7,600 -0.0
25/07/2014
5.36
 2,709,440 5.43 5.51 5.36 33,850 2,000 0.9
24/07/2014
5.43
 1,568,860 5.43 5.45 5.40 51,580 10,040 1.1
23/07/2014
5.43
 1,681,730 5.43 5.47 5.38 3,850 11,100 -0.2
22/07/2014
5.43
 2,351,760 5.49 5.49 5.40 2,200 5,780 -0.1
21/07/2014
5.49
 4,099,220 5.49 5.59 5.45 17,060 14,000 0.1
18/07/2014
5.49
 3,102,600 5.38 5.49 5.36 18,390 21,840 -0.1
17/07/2014
5.38
 1,422,850 5.38 5.43 5.34 200 12,000 -0.3
16/07/2014
5.38
 2,898,420 5.40 5.53 5.38 8,950 2,600 0.2
15/07/2014
5.40
 2,572,850 5.36 5.47 5.38 200 11,460 -0.3
14/07/2014
5.36
 1,679,680 5.30 5.36 5.26 5,440 2,900 0.1
11/07/2014
5.30
 3,134,370 5.32 5.36 5.26 2,000 6,510 -0.1
10/07/2014
5.32
 5,107,210 5.47 5.47 5.32 1,000 11,400 -0.3
09/07/2014
5.47
 2,058,030 5.49 5.55 5.47 8,100 11,170 -0.1
08/07/2014
5.49
 2,478,710 5.47 5.49 5.40 8,000 47,090 -1.0
07/07/2014
5.47
 2,512,110 5.49 5.55 5.45 184,330 2,750 4.9
04/07/2014
5.49
 4,532,460 5.51 5.55 5.45 5,970 100 0.2
03/07/2014
5.51
 3,285,990 5.47 5.61 5.47 207,000 209,000 -0.1
02/07/2014
5.47
 2,467,430 5.40 5.49 5.40 3,500 8,000 -0.1
01/07/2014
5.40
 4,277,160 5.30 5.47 5.30 6,230 184,330 -4.7
30/06/2014
5.30
 2,704,110 5.30 5.36 5.30 13,860 5,970 0.2
27/06/2014
5.30
 2,270,290 5.30 5.34 5.28 15,600 7,000 0.2
26/06/2014
5.30
 2,918,600 5.32 5.38 5.30 180,200 3,500 4.6
25/06/2014
5.32
 4,487,610 5.24 5.38 5.24 3,600 1,300 0.1
24/06/2014
5.24
 2,398,270 5.14 5.24 5.12 10,050 18,730 -0.2
23/06/2014
5.14
 1,640,270 5.18 5.20 5.10 86,010 10,900 1.9
20/06/2014
5.18
 2,363,870 5.20 5.32 5.18 920 69,300 -1.7
19/06/2014
5.20
 5,285,810 5.24 5.24 5.02 27,980 104,720 -1.9
18/06/2014
5.24
 2,428,270 5.34 5.36 5.24 50,000 44,940 0.1
17/06/2014
5.34
 3,977,680 5.18 5.38 5.16 20,140 102,600 -2.2
16/06/2014
5.18
 2,339,630 5.16 5.26 5.16 9,010 900 0.2
13/06/2014
5.16
 2,097,910 5.16 5.20 5.10 71,370 28,000 1.1
12/06/2014
5.16
 3,201,240 5.14 5.20 5.10 10,430 13,060 -0.1
11/06/2014
5.14
 3,481,390 5.00 5.20 5.00 1,500 420 0.0
10/06/2014
5.00
 4,801,900 5.20 5.20 4.97 2,200 11,170 -0.2
09/06/2014
5.20
 7,260,540 5.10 5.40 5.18 12,280 3,100 0.2
06/06/2014
5.10
 4,657,850 4.77 5.10 4.79 3,840 56,260 -1.2
05/06/2014
4.77
 2,544,370 4.67 4.83 4.61 2,000 41,500 -0.9
04/06/2014
4.67
 3,084,380 4.79 4.79 4.59 10,000 2,200 0.2
03/06/2014
4.79
 1,343,370 4.77 4.85 4.77 27,300 12,280 0.4
02/06/2014
4.77
 3,048,200 4.93 4.93 4.75 4,410 3,840 0.0
30/05/2014
4.93
 3,341,240 4.93 5.02 4.87 2,670 2,000 0.0
29/05/2014
4.93
 4,115,060 5.04 5.12 4.93 3,330 10,000 -0.2
28/05/2014
5.04
 3,592,860 5.00 5.12 4.97 9,890 27,300 -0.4
27/05/2014
5.00
 4,748,400 4.73 5.00 4.75 10 4,410 -0.1
26/05/2014
4.73
 1,843,090 4.73 4.77 4.63 0 1,000 -0.0
23/05/2014
4.73
 2,013,100 4.73 4.77 4.65 14,990 5,000 0.2
22/05/2014
4.73
 3,709,300 4.79 4.89 4.71 12,260 9,890 0.1
21/05/2014
4.79
 3,669,240 4.65 4.83 4.57 18,340 0 0.4
20/05/2014
4.65
 3,350,540 4.59 4.65 4.46 6,260 0 0.1
19/05/2014
4.59
 2,297,280 4.48 4.67 4.40 2,600 15,000 -0.3
16/05/2014
4.48
 3,533,530 4.20 4.48 4.22 355,000 12,260 7.2
15/05/2014
4.20
 5,031,050 4.32 4.59 4.03 131,000 148,340 -0.4
14/05/2014
4.32
 3,370,380 4.05 4.32 4.05 0 6,250 -0.1
13/05/2014
4.05
 4,406,330 4.34 4.34 4.05 100 2,610 -0.1
12/05/2014
4.34
 2,842,040 4.65 4.65 4.34 0 355,000 -7.5
09/05/2014
4.65
 4,512,210 4.63 4.71 4.48 0 1,000 -0.0
08/05/2014
4.63
 5,056,960 4.95 4.95 4.63 26,550 0 0.6
07/05/2014
4.95
 1,311,850 5.02 5.10 4.91 10,760 100 0.3
06/05/2014
5.02
 5,527,320 5.12 5.12 4.79 7,200 0 0.2
05/05/2014
5.12
 3,163,770 5.47 5.51 5.12 1,000 0 0.0
29/04/2014
5.47
 1,039,120 5.47 5.51 5.38 2,400 26,550 -0.6
28/04/2014
5.47
 1,760,820 5.57 5.61 5.47 60 10,050 -0.3
25/04/2014
5.57
 1,893,200 5.53 5.61 5.53 41,000 7,000 0.9
24/04/2014
5.53
 1,572,780 5.51 5.59 5.45 11,700 1,320 0.3
23/04/2014
5.51
 1,936,580 5.65 5.69 5.49 41,190 2,760 1.1
22/04/2014
5.65
 3,549,090 5.30 5.65 5.28 66,710 30,300 1.0
21/04/2014
5.30
 4,981,780 5.63 5.63 5.30 294,090 270,400 0.7
18/04/2014
5.63
 3,951,130 5.94 5.94 5.63 54,240 61,700 -0.2
17/04/2014
5.94
 4,130,780 5.83 6.00 5.88 598,750 41,190 16.1
16/04/2014
5.83
 6,338,890 5.96 5.96 5.63 650,790 616,420 1.0
15/04/2014
5.96
 5,667,080 6.24 6.24 5.94 268,910 229,750 1.2
14/04/2014
6.24
 3,824,920 6.28 6.39 6.22 195,660 66,000 4.0
11/04/2014
6.28
 5,176,170 6.31 6.41 6.20 340 598,750 -18.4
10/04/2014
6.31
 6,107,460 6.12 6.39 6.18 0 71,070 -2.2
08/04/2014
6.12
 5,235,540 6.02 6.18 6.00 11,100 102,090 -2.7
07/04/2014
6.02
 3,218,470 5.96 6.06 6.00 68,390 135,300 -2.0
04/04/2014
5.96
 2,646,650 5.98 6.00 5.92 4,690 700 0.1
03/04/2014
5.98
 2,584,490 5.90 6.04 5.92 25,830 0 0.8
02/04/2014
5.90
 4,144,770 5.96 5.98 5.77 17,690 11,100 0.2
01/04/2014
5.96
 5,034,830 6.10 6.14 5.92 10,000 68,390 -1.7
31/03/2014
6.10
 5,734,500 6.00 6.18 5.98 420,100 404,690 0.5
28/03/2014
6.00
 4,624,830 5.83 6.02 5.88 32,380 25,830 0.2
27/03/2014
5.83
 3,580,630 5.73 5.83 5.65 320 17,690 -0.5
26/03/2014
5.73
 6,026,230 5.90 5.98 5.69 853,080 440,000 12.0
25/03/2014
5.90
 5,361,590 6.08 6.10 5.90 1,500 20,100 -0.5
24/03/2014
6.08
 2,910,580 5.92 6.08 5.98 28,890 32,300 -0.1
21/03/2014
5.92
 2,894,900 5.88 5.96 5.88 6,080 400 0.2
20/03/2014
5.88
 5,849,630 6.00 6.02 5.83 4,500 423,080 -12.0
19/03/2014
6.00
 3,818,080 5.92 6.00 5.88 276,140 229,360 1.4
18/03/2014
5.92
 5,016,620 5.90 6.06 5.79 0 28,890 -0.8
17/03/2014
5.90
 5,058,870 5.61 5.94 5.65 5,580 6,080 -0.0
14/03/2014
5.61
 5,054,380 5.61 5.73 5.57 1,000 4,500 -0.1
13/03/2014
5.61
 7,529,130 5.34 5.61 5.32 226,758 274,538 -1.3
12/03/2014
5.34
 3,975,290 5.40 5.45 5.32 651,200 630,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |