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)
08/07/2013
3.69
 545,310 3.73 3.76 3.69 29,450 4,600 0.4
05/07/2013
3.73
 415,630 3.73 3.78 3.71 10,000 0 0.2
04/07/2013
3.73
 445,430 3.73 3.76 3.73 4,500 24,900 -0.4
03/07/2013
3.73
 357,160 3.76 3.78 3.73 37,840 0 0.7
02/07/2013
3.76
 607,060 3.73 3.78 3.73 13,040 29,450 -0.3
01/07/2013
3.73
 382,560 3.73 3.73 3.69 145,730 123,270 0.4
28/06/2013
3.73
 755,260 3.76 3.78 3.73 97,360 54,500 0.8
27/06/2013
3.76
 1,316,650 3.67 3.76 3.67 144,870 31,100 2.0
26/06/2013
3.67
 1,031,050 3.69 3.73 3.67 35,920 13,030 0.4
25/06/2013
3.69
 1,880,550 3.78 3.80 3.63 0 39,190 -0.7
24/06/2013
3.78
 1,039,300 3.78 3.84 3.76 43,100 19,580 0.4
21/06/2013
3.78
 776,170 3.80 3.80 3.76 6,000 152,600 -2.6
20/06/2013
3.80
 633,930 3.84 3.84 3.80 42,900 92,490 -0.9
19/06/2013
3.84
 487,010 3.86 3.88 3.82 1,840 0 0.0
18/06/2013
3.86
 854,830 3.82 3.86 3.78 392,890 433,990 -0.7
17/06/2013
3.82
 1,674,550 3.90 3.93 3.82 37,470 6,000 0.6
14/06/2013
3.90
 868,920 3.93 3.97 3.90 43,000 29,400 0.3
13/06/2013
3.93
 1,506,120 3.95 3.97 3.88 40,460 22,840 0.3
12/06/2013
3.95
 905,120 3.95 3.99 3.93 106,510 102,000 0.1
11/06/2013
3.95
 1,592,310 4.01 4.03 3.95 5,000 37,470 -0.6
10/06/2013
4.01
 1,484,290 4.05 4.12 4.01 10,250 20,000 -0.2
07/06/2013
4.05
 2,656,280 3.97 4.07 3.99 20,530 39,460 -0.4
06/06/2013
3.97
 1,170,160 3.95 4.01 3.90 780 6,510 -0.1
05/06/2013
3.95
 1,436,480 3.88 3.97 3.86 127,160 129,800 -0.0
04/06/2013
3.88
 2,340,850 3.95 4.01 3.88 49,350 10,250 0.8
03/06/2013
3.95
 2,416,450 4.03 4.05 3.95 17,780 180 0.3
31/05/2013
4.03
 3,062,750 4.07 4.18 4.03 4,900 1,130 0.1
30/05/2013
4.07
 1,617,760 4.03 4.07 3.99 7,700 2,360 0.1
29/05/2013
4.03
 5,041,000 3.99 4.14 4.01 33,600 81,350 -0.9
28/05/2013
3.99
 3,212,970 3.90 3.99 3.90 932,210 943,780 -0.2
27/05/2013
3.90
 3,049,780 3.80 3.97 3.84 5,800 4,900 0.0
24/05/2013
3.80
 1,301,620 3.76 3.82 3.73 19,300 7,700 0.2
23/05/2013
3.76
 1,229,010 3.80 3.82 3.73 914,770 914,370 0.0
22/05/2013
3.80
 910,570 3.80 3.86 3.76 3,500 6,210 -0.0
21/05/2013
3.80
 2,691,250 3.69 3.86 3.73 8,620 5,800 0.0
20/05/2013
3.69
 455,390 3.67 3.71 3.67 10,320 19,300 -0.2
17/05/2013
3.67
 265,830 3.69 3.69 3.65 71,500 65,000 0.1
16/05/2013
3.69
 739,630 3.69 3.73 3.67 53,000 53,500 -0.0
15/05/2013
3.69
 460,920 3.67 3.69 3.63 1,000 8,620 -0.1
14/05/2013
3.67
 686,960 3.71 3.71 3.63 0 10,320 -0.2
13/05/2013
3.71
 274,380 3.69 3.76 3.69 20,160 8,500 0.2
10/05/2013
3.69
 475,160 3.71 3.71 3.67 760 3,000 -0.0
09/05/2013
3.71
 536,390 3.67 3.73 3.67 134,760 124,000 0.2
08/05/2013
3.67
 475,260 3.71 3.76 3.67 36,660 0 0.7
07/05/2013
3.71
 669,740 3.80 3.80 3.71 0 20,160 -0.4
06/05/2013
3.80
 1,103,210 3.63 3.80 3.67 56,400 760 1.0
03/05/2013
3.63
 384,620 3.61 3.63 3.59 0 11,760 -0.2
02/05/2013
3.61
 259,320 3.63 3.65 3.61 34,000 56,660 -0.4
26/04/2013
3.63
 337,370 3.65 3.65 3.61 0 0 0
25/04/2013
3.65
 399,440 3.65 3.67 3.63 0 56,400 -1.0
24/04/2013
3.65
 337,110 3.63 3.67 3.61 2,500 0 0.0
23/04/2013
3.63
 555,610 3.59 3.67 3.61 36,500 14,000 0.4
22/04/2013
3.59
 954,610 3.65 3.67 3.56 10,000 0 0.2
18/04/2013
3.65
 874,900 3.71 3.71 3.65 22,700 22,700 0
17/04/2013
3.71
 467,920 3.69 3.73 3.67 15,000 2,500 0.2
16/04/2013
3.69
 1,264,560 3.69 3.73 3.61 13,300 36,500 -0.4
15/04/2013
3.69
 1,816,500 3.78 3.78 3.67 40,900 10,000 0.6
12/04/2013
3.78
 1,448,730 3.88 3.90 3.76 5,060 0 0.1
11/04/2013
3.88
 2,215,430 3.93 3.95 3.84 567,090 515,000 1.0
10/04/2013
3.93
 1,776,470 4.03 4.07 3.93 13,000 13,300 -0.0
09/04/2013
4.03
 3,700,250 3.93 4.05 3.90 45,000 75,900 -0.6
08/04/2013
3.93
 3,156,030 3.80 3.99 3.82 26,480 5,060 0.4
05/04/2013
3.80
 867,680 3.76 3.80 3.73 15,000 67,090 -0.9
04/04/2013
3.76
 1,122,120 3.80 3.82 3.76 33,050 40,000 -0.1
03/04/2013
3.80
 1,191,170 3.82 3.86 3.78 27,500 10,000 0.3
02/04/2013
3.82
 2,162,610 3.82 3.93 3.82 263,680 26,480 4.3
01/04/2013
3.82
 1,235,400 3.71 3.82 3.67 295,520 310,520 -0.3
29/03/2013
3.71
 1,242,810 3.69 3.71 3.61 6,710 6,050 0.0
28/03/2013
3.69
 882,660 3.71 3.78 3.69 302,210 227,500 1.3
27/03/2013
3.71
 932,910 3.78 3.78 3.71 83,190 275,630 -3.4
26/03/2013
3.78
 852,060 3.80 3.84 3.78 300,550 308,050 -0.1
25/03/2013
3.80
 377,340 3.78 3.82 3.76 10,350 6,710 0.1
22/03/2013
3.78
 892,970 3.84 3.86 3.73 200,720 302,210 -1.8
21/03/2013
3.84
 1,474,410 3.80 3.88 3.82 21,050 103,190 -1.5
20/03/2013
3.80
 798,610 3.80 3.86 3.78 11,600 550 0.2
19/03/2013
3.80
 564,980 3.78 3.80 3.73 239,620 10,350 4.1
18/03/2013
3.78
 791,230 3.82 3.84 3.78 164,210 131,660 0.6
15/03/2013
3.82
 737,050 3.78 3.84 3.78 200,820 201,050 -0.0
14/03/2013
3.78
 365,220 3.78 3.82 3.76 7,720 11,600 -0.1
13/03/2013
3.78
 1,096,700 3.82 3.84 3.78 634,810 239,620 6.9
12/03/2013
3.82
 1,455,420 3.86 3.88 3.73 176,370 208,270 -0.6
11/03/2013
3.86
 1,006,000 3.73 3.86 3.73 222,280 200,820 0.4
08/03/2013
3.73
 680,480 3.69 3.76 3.69 256,280 7,720 4.4
07/03/2013
3.69
 792,750 3.71 3.76 3.65 360,010 417,050 -1.0
06/03/2013
3.71
 549,630 3.65 3.73 3.67 200,000 201,370 -0.0
05/03/2013
3.65
 1,773,310 3.67 3.71 3.59 16,950 22,280 -0.1
04/03/2013
3.67
 1,866,190 3.84 3.84 3.65 2,760 256,280 -4.4
01/03/2013
3.84
 1,109,840 3.84 3.88 3.82 41,220 10,010 0.6
28/02/2013
3.84
 1,367,940 3.78 3.90 3.78 110,790 100,000 0.2
27/02/2013
3.78
 1,856,640 3.67 3.78 3.63 37,020 16,950 0.3
26/02/2013
3.67
 2,574,750 3.88 3.88 3.65 202,900 202,760 0.0
25/02/2013
3.88
 831,410 3.88 3.93 3.86 14,870 41,220 -0.5
22/02/2013
3.88
 3,612,190 3.82 3.99 3.78 189,480 10,790 3.3
21/02/2013
3.82
 2,882,510 4.10 4.14 3.82 6,000 37,020 -0.6
20/02/2013
4.10
 2,172,780 4.10 4.14 4.03 4,920 2,900 0.0
19/02/2013
4.10
 2,381,710 4.16 4.18 4.07 68,250 14,870 1.0
18/02/2013
4.16
 1,941,090 4.12 4.24 4.12 159,640 339,480 -3.6
08/02/2013
4.12
 1,281,420 4.12 4.16 4.07 90,000 96,000 -0.1
07/02/2013
4.12
 1,313,760 4.07 4.14 4.07 1,051,400 1,054,920 -0.1
06/02/2013
4.07
 1,261,810 3.95 4.14 3.97 6,180 65,810 -1.1

Chính sách bảo mật | Điều khoản sử dụng |