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)
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
11/03/2014
5.40
 3,441,130 5.43 5.49 5.36 660 5,580 -0.1
10/03/2014
5.43
 2,619,840 5.36 5.47 5.36 18,870 1,000 0.5
07/03/2014
5.36
 4,547,170 5.32 5.47 5.30 0 500 -0.0
06/03/2014
5.32
 5,116,840 5.26 5.38 5.22 532,170 21,200 13.4
05/03/2014
5.26
 2,797,840 5.12 5.26 5.16 8,700 660 0.2
04/03/2014
5.12
 4,676,130 5.06 5.18 4.95 1,000 18,870 -0.4
03/03/2014
5.06
 5,595,920 5.28 5.30 5.02 213,990 200,000 0.4
28/02/2014
5.28
 5,089,950 5.32 5.36 5.18 831,960 1,361,170 -13.6
27/02/2014
5.32
 6,315,740 5.51 5.51 5.26 8,610 8,700 -0.0
26/02/2014
5.51
 6,660,100 5.49 5.53 5.32 30,570 1,000 0.8
25/02/2014
5.49
 5,381,600 5.40 5.49 5.32 25,400 13,990 0.3
24/02/2014
5.40
 5,020,490 5.16 5.40 5.10 18,990 2,960 0.4
21/02/2014
5.16
 7,336,130 5.02 5.22 4.91 115,800 108,610 0.2
20/02/2014
5.02
 9,303,400 5.26 5.28 4.91 55,930 30,570 0.7
19/02/2014
5.26
 4,799,640 5.10 5.30 5.12 107,990 125,400 -0.4
18/02/2014
5.10
 4,476,060 5.00 5.12 4.97 108,360 126,490 -0.4
17/02/2014
5.00
 3,504,690 5.04 5.10 4.95 325,610 337,610 -0.3
14/02/2014
5.04
 3,774,580 5.00 5.08 4.93 105,720 137,300 -0.8
13/02/2014
5.00
 4,636,700 5.00 5.06 4.85 11,040 7,990 0.1
12/02/2014
5.00
 5,076,290 4.79 5.00 4.81 44,610 860 1.1
11/02/2014
4.79
 5,380,350 4.87 5.08 4.77 253,840 3,800 6.1
10/02/2014
4.87
 4,356,130 4.67 4.87 4.69 134,090 24,350 2.5
07/02/2014
4.67
 5,263,930 4.81 4.85 4.63 388,030 390,970 -0.1
06/02/2014
4.81
 3,081,790 4.71 4.87 4.65 1,250 44,610 -1.0
27/01/2014
4.71
 4,409,640 4.50 4.71 4.44 8,000 253,840 -5.5
24/01/2014
4.50
 4,450,790 4.30 4.52 4.32 264,790 376,280 -2.5
23/01/2014
4.30
 3,437,950 4.28 4.38 4.24 5,000 8,100 -0.1
22/01/2014
4.28
 4,319,020 4.34 4.40 4.24 81,440 80,470 0.0
21/01/2014
4.34
 4,866,660 4.16 4.34 4.11 125,890 108,000 0.4
20/01/2014
4.16
 4,242,620 4.16 4.28 4.14 0 22,600 -0.5
17/01/2014
4.16
 5,634,060 4.26 4.40 4.16 20,300 5,000 0.3
16/01/2014
4.26
 3,824,870 4.20 4.26 4.14 409,650 402,220 0.2
15/01/2014
4.20
 7,205,910 3.99 4.26 4.01 5,150 25,890 -0.4
14/01/2014
3.99
 2,369,950 3.95 4.03 3.95 106,350 0 2.1
13/01/2014
3.95
 3,951,200 3.91 4.03 3.93 803,570 80,300 14.4
10/01/2014
3.91
 3,561,230 3.99 4.03 3.91 82,410 77,860 0.1
09/01/2014
3.99
 3,616,360 3.89 4.01 3.91 64,290 59,350 0.1

Chính sách bảo mật | Điều khoản sử dụng |