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)
04/09/2014
4.70
 3,256,220 4.71 4.75 4.66 5,000 1,460 0.1
03/09/2014
4.71
 3,524,920 4.75 4.83 4.71 201,020 57,270 4.2
29/08/2014
4.75
 2,768,250 4.75 4.79 4.70 140,390 3,160 4.0
28/08/2014
4.75
 4,939,770 4.61 4.75 4.63 36,670 35,690 0.0
27/08/2014
4.61
 3,152,840 4.60 4.66 4.57 8,910 5,000 0.1
26/08/2014
4.60
 3,990,850 4.61 4.66 4.58 299,960 38,580 7.4
25/08/2014
4.61
 4,351,670 4.57 4.66 4.58 187,900 500 5.3
22/08/2014
4.57
 3,071,690 4.58 4.65 4.57 42,020 10 1.2
21/08/2014
4.58
 6,204,670 4.53 4.65 4.53 221,000 110,620 3.1
20/08/2014
4.53
 2,979,180 4.48 4.58 4.50 8,000 36,500 -0.8
19/08/2014
4.48
 4,224,020 4.52 4.60 4.48 3,100 140,000 -3.8
18/08/2014
4.52
 7,017,230 4.32 4.52 4.32 1,000 31,060 -0.8
15/08/2014
4.32
 1,371,270 4.35 4.37 4.32 52,700 1,420 1.4
14/08/2014
4.35
 2,593,540 4.35 4.40 4.34 7,800 10,400 -0.1
13/08/2014
4.35
 2,031,610 4.29 4.37 4.29 18,930 17,500 0.0
12/08/2014
4.29
 1,790,560 4.25 4.32 4.25 6,000 15,720 -0.3
11/08/2014
4.25
 1,783,140 4.29 4.30 4.25 100 257,800 -6.7
08/08/2014
4.29
 1,962,960 4.34 4.37 4.27 52,860 223,120 -4.5
07/08/2014
4.34
 2,599,100 4.29 4.34 4.25 2,000 14,100 -0.3
06/08/2014
4.29
 3,231,030 4.29 4.34 4.29 279,750 332,000 -1.4
05/08/2014
4.29
 2,607,020 4.19 4.29 4.19 0 107,600 -2.8
04/08/2014
4.19
 2,035,280 4.11 4.21 4.07 8,180 150,000 -3.6
01/08/2014
4.11
 1,648,540 4.16 4.16 4.09 7,600 2,000 0.1
31/07/2014
4.16
 1,224,460 4.11 4.19 4.09 31,990 103,740 -1.8
30/07/2014
4.11
 2,405,300 4.14 4.17 4.09 11,140 0 0.3
29/07/2014
4.14
 1,686,060 4.17 4.19 4.11 10,000 8,180 0.0
28/07/2014
4.17
 3,705,580 4.29 4.29 4.12 5,780 7,600 -0.0
25/07/2014
4.29
 2,709,440 4.34 4.40 4.29 33,850 2,000 0.9
24/07/2014
4.34
 1,568,860 4.34 4.35 4.32 51,580 10,040 1.1
23/07/2014
4.34
 1,681,730 4.34 4.37 4.30 3,850 11,100 -0.2
22/07/2014
4.34
 2,351,760 4.39 4.39 4.32 2,200 5,780 -0.1
21/07/2014
4.39
 4,099,220 4.39 4.47 4.35 17,060 14,000 0.1
18/07/2014
4.39
 3,102,600 4.30 4.39 4.29 18,390 21,840 -0.1
17/07/2014
4.30
 1,422,850 4.30 4.34 4.27 200 12,000 -0.3
16/07/2014
4.30
 2,898,420 4.32 4.42 4.30 8,950 2,600 0.2
15/07/2014
4.32
 2,572,850 4.29 4.37 4.30 200 11,460 -0.3
14/07/2014
4.29
 1,679,680 4.24 4.29 4.21 5,440 2,900 0.1
11/07/2014
4.24
 3,134,370 4.25 4.29 4.21 2,000 6,510 -0.1
10/07/2014
4.25
 5,107,210 4.37 4.37 4.25 1,000 11,400 -0.3
09/07/2014
4.37
 2,058,030 4.39 4.43 4.37 8,100 11,170 -0.1
08/07/2014
4.39
 2,478,710 4.37 4.39 4.32 8,000 47,090 -1.0
07/07/2014
4.37
 2,512,110 4.39 4.43 4.35 184,330 2,750 4.9
04/07/2014
4.39
 4,532,460 4.40 4.43 4.35 5,970 100 0.2
03/07/2014
4.40
 3,285,990 4.37 4.48 4.37 207,000 209,000 -0.1
02/07/2014
4.37
 2,467,430 4.32 4.39 4.32 3,500 8,000 -0.1
01/07/2014
4.32
 4,277,160 4.24 4.37 4.24 6,230 184,330 -4.7
30/06/2014
4.24
 2,704,110 4.24 4.29 4.24 13,860 5,970 0.2
27/06/2014
4.24
 2,270,290 4.24 4.27 4.22 15,600 7,000 0.2
26/06/2014
4.24
 2,918,600 4.25 4.30 4.24 180,200 3,500 4.6
25/06/2014
4.25
 4,487,610 4.19 4.30 4.19 3,600 1,300 0.1
24/06/2014
4.19
 2,398,270 4.11 4.19 4.09 10,050 18,730 -0.2
23/06/2014
4.11
 1,640,270 4.14 4.16 4.07 86,010 10,900 1.9
20/06/2014
4.14
 2,363,870 4.16 4.25 4.14 920 69,300 -1.7
19/06/2014
4.16
 5,285,810 4.19 4.19 4.01 27,980 104,720 -1.9
18/06/2014
4.19
 2,428,270 4.27 4.29 4.19 50,000 44,940 0.1
17/06/2014
4.27
 3,977,680 4.14 4.30 4.12 20,140 102,600 -2.2
16/06/2014
4.14
 2,339,630 4.12 4.21 4.12 9,010 900 0.2
13/06/2014
4.12
 2,097,910 4.12 4.16 4.07 71,370 28,000 1.1
12/06/2014
4.12
 3,201,240 4.11 4.16 4.07 10,430 13,060 -0.1
11/06/2014
4.11
 3,481,390 3.99 4.16 3.99 1,500 420 0.0
10/06/2014
3.99
 4,801,900 4.16 4.16 3.98 2,200 11,170 -0.2
09/06/2014
4.16
 7,260,540 4.07 4.32 4.14 12,280 3,100 0.2
06/06/2014
4.07
 4,657,850 3.81 4.07 3.83 3,840 56,260 -1.2
05/06/2014
3.81
 2,544,370 3.73 3.86 3.68 2,000 41,500 -0.9
04/06/2014
3.73
 3,084,380 3.83 3.83 3.67 10,000 2,200 0.2
03/06/2014
3.83
 1,343,370 3.81 3.88 3.81 27,300 12,280 0.4
02/06/2014
3.81
 3,048,200 3.94 3.94 3.80 4,410 3,840 0.0
30/05/2014
3.94
 3,341,240 3.94 4.01 3.89 2,670 2,000 0.0
29/05/2014
3.94
 4,115,060 4.03 4.09 3.94 3,330 10,000 -0.2
28/05/2014
4.03
 3,592,860 3.99 4.09 3.98 9,890 27,300 -0.4
27/05/2014
3.99
 4,748,400 3.78 3.99 3.80 10 4,410 -0.1
26/05/2014
3.78
 1,843,090 3.78 3.81 3.70 0 1,000 -0.0
23/05/2014
3.78
 2,013,100 3.78 3.81 3.71 14,990 5,000 0.2
22/05/2014
3.78
 3,709,300 3.83 3.91 3.76 12,260 9,890 0.1
21/05/2014
3.83
 3,669,240 3.71 3.86 3.65 18,340 0 0.4
20/05/2014
3.71
 3,350,540 3.67 3.71 3.57 6,260 0 0.1
19/05/2014
3.67
 2,297,280 3.58 3.73 3.52 2,600 15,000 -0.3
16/05/2014
3.58
 3,533,530 3.35 3.58 3.37 355,000 12,260 7.2
15/05/2014
3.35
 5,031,050 3.45 3.67 3.22 131,000 148,340 -0.4
14/05/2014
3.45
 3,370,380 3.24 3.45 3.24 0 6,250 -0.1
13/05/2014
3.24
 4,406,330 3.47 3.47 3.24 100 2,610 -0.1
12/05/2014
3.47
 2,842,040 3.71 3.71 3.47 0 355,000 -7.5
09/05/2014
3.71
 4,512,210 3.70 3.76 3.58 0 1,000 -0.0
08/05/2014
3.70
 5,056,960 3.96 3.96 3.70 26,550 0 0.6
07/05/2014
3.96
 1,311,850 4.01 4.07 3.93 10,760 100 0.3
06/05/2014
4.01
 5,527,320 4.09 4.09 3.83 7,200 0 0.2
05/05/2014
4.09
 3,163,770 4.37 4.40 4.09 1,000 0 0.0
29/04/2014
4.37
 1,039,120 4.37 4.40 4.30 2,400 26,550 -0.6
28/04/2014
4.37
 1,760,820 4.45 4.48 4.37 60 10,050 -0.3
25/04/2014
4.45
 1,893,200 4.42 4.48 4.42 41,000 7,000 0.9
24/04/2014
4.42
 1,572,780 4.40 4.47 4.35 11,700 1,320 0.3
23/04/2014
4.40
 1,936,580 4.52 4.55 4.39 41,190 2,760 1.1
22/04/2014
4.52
 3,549,090 4.24 4.52 4.22 66,710 30,300 1.0
21/04/2014
4.24
 4,981,780 4.50 4.50 4.24 294,090 270,400 0.7
18/04/2014
4.50
 3,951,130 4.75 4.75 4.50 54,240 61,700 -0.2
17/04/2014
4.75
 4,130,780 4.66 4.79 4.70 598,750 41,190 16.1
16/04/2014
4.66
 6,338,890 4.76 4.76 4.50 650,790 616,420 1.0
15/04/2014
4.76
 5,667,080 4.99 4.99 4.75 268,910 229,750 1.2
14/04/2014
4.99
 3,824,920 5.02 5.11 4.97 195,660 66,000 4.0
11/04/2014
5.02
 5,176,170 5.04 5.12 4.96 340 598,750 -18.4

Chính sách bảo mật | Điều khoản sử dụng |