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)
08/01/2014
3.89
 6,898,640 3.68 3.89 3.68 114,500 106,350 0.1
07/01/2014
3.68
 2,109,790 3.75 3.79 3.68 300 743,570 -13.6
06/01/2014
3.75
 2,614,670 3.68 3.77 3.66 150,630 14,200 2.5
03/01/2014
3.68
 963,110 3.68 3.68 3.64 0 10,000 -0.2
02/01/2014
3.68
 2,523,710 3.68 3.77 3.66 0 69,610 -1.3
31/12/2013
3.68
 2,550,970 3.54 3.73 3.54 184,480 5,910 3.1
30/12/2013
3.54
 1,253,260 3.62 3.62 3.54 17,820 190,000 -3.0
27/12/2013
3.62
 688,120 3.62 3.66 3.60 39,030 0 0.7
26/12/2013
3.62
 900,450 3.60 3.66 3.60 200 0 0.0
25/12/2013
3.60
 494,150 3.60 3.62 3.60 0 5,500 -0.1
24/12/2013
3.60
 647,290 3.66 3.66 3.60 200 196,620 -3.5
23/12/2013
3.66
 862,540 3.62 3.66 3.62 5,500 1,500 0.1
20/12/2013
3.62
 736,000 3.64 3.66 3.62 5,100 800 0.1
19/12/2013
3.64
 1,574,080 3.60 3.68 3.62 11,000 8,900 0.0
18/12/2013
3.60
 679,370 3.62 3.62 3.58 6,250 21,500 -0.3
17/12/2013
3.62
 747,030 3.60 3.62 3.60 8,690 5,200 0.1
16/12/2013
3.60
 711,400 3.62 3.62 3.58 250 0 0.0
13/12/2013
3.62
 737,320 3.62 3.66 3.60 3,000 4,000 -0.0
12/12/2013
3.62
 1,333,970 3.56 3.64 3.54 96,000 99,380 -0.1
11/12/2013
3.56
 2,310,420 3.60 3.62 3.56 4,850 2,820 0.0
10/12/2013
3.60
 1,834,760 3.64 3.66 3.60 9,650 6,610 0.1
09/12/2013
3.64
 1,348,690 3.71 3.73 3.64 31,400 3,000 0.5
06/12/2013
3.71
 1,384,450 3.71 3.73 3.66 0 16,940 -0.3
05/12/2013
3.71
 3,684,400 3.66 3.75 3.64 97,810 87,410 0.2
04/12/2013
3.66
 2,055,690 3.64 3.68 3.64 16,360 9,650 0.1
03/12/2013
3.64
 3,483,640 3.54 3.71 3.56 510 31,400 -0.5
02/12/2013
3.54
 1,409,600 3.56 3.60 3.54 20,000 0 0.3
29/11/2013
3.56
 1,107,280 3.60 3.62 3.56 52,420 20,000 0.6
28/11/2013
3.60
 982,470 3.62 3.64 3.58 10,500 11,970 -0.0
27/11/2013
3.62
 1,847,350 3.64 3.68 3.60 120,530 106,250 0.3
26/11/2013
3.64
 1,315,420 3.60 3.66 3.58 2,000 24,900 -0.4
25/11/2013
3.60
 3,750,980 3.56 3.66 3.60 10,160 52,020 -0.7
22/11/2013
3.56
 1,388,420 3.54 3.58 3.54 20,030 10,900 0.2
21/11/2013
3.54
 2,570,790 3.58 3.66 3.54 4,300 14,280 -0.2
20/11/2013
3.58
 1,604,000 3.58 3.58 3.54 1,150 2,000 -0.0
19/11/2013
3.58
 984,920 3.60 3.62 3.58 7,400 10,150 -0.0
18/11/2013
3.60
 2,966,440 3.52 3.64 3.52 3,450 19,970 -0.3
15/11/2013
3.52
 3,758,080 3.42 3.54 3.42 0 4,300 -0.1
14/11/2013
3.42
 453,720 3.42 3.44 3.40 550 1,220 -0.0
13/11/2013
3.42
 363,090 3.44 3.46 3.40 11,700 7,400 0.1
12/11/2013
3.44
 1,173,960 3.48 3.50 3.44 450,800 448,800 0.0
11/11/2013
3.48
 944,360 3.46 3.48 3.44 27,990 1,450 0.4
08/11/2013
3.46
 444,680 3.44 3.46 3.44 96,050 530 1.6
07/11/2013
3.44
 1,613,460 3.46 3.48 3.44 13,310 11,720 0.0
06/11/2013
3.46
 1,058,590 3.44 3.46 3.42 0 4,000 -0.1
05/11/2013
3.44
 858,520 3.40 3.44 3.38 50,500 77,990 -0.5
04/11/2013
3.40
 752,530 3.38 3.40 3.36 100,590 167,050 -1.1
01/11/2013
3.38
 387,960 3.38 3.40 3.36 62,250 59,000 0.1
31/10/2013
3.38
 162,050 3.38 3.40 3.38 11,200 5,310 0.1
30/10/2013
3.38
 221,910 3.40 3.42 3.38 5,950 500 0.1
29/10/2013
3.40
 459,240 3.38 3.40 3.36 2,500 29,590 -0.4
28/10/2013
3.38
 603,210 3.38 3.42 3.38 28,000 11,250 0.3
25/10/2013
3.38
 782,650 3.40 3.42 3.38 15,100 11,200 0.1
24/10/2013
3.40
 663,070 3.44 3.46 3.40 1,700 450 0.0
23/10/2013
3.44
 960,440 3.44 3.46 3.42 72,600 68,000 0.1
22/10/2013
3.44
 890,760 3.48 3.48 3.42 65,810 92,970 -0.5
21/10/2013
3.48
 1,783,090 3.46 3.52 3.46 57,600 62,000 -0.1
18/10/2013
3.46
 399,050 3.44 3.46 3.42 380 10,800 -0.2
17/10/2013
3.44
 939,020 3.44 3.48 3.42 4,270 12,600 -0.1
16/10/2013
3.44
 801,890 3.40 3.46 3.40 7,100 840 0.1
15/10/2013
3.40
 546,370 3.38 3.42 3.38 11,000 1,600 0.2
14/10/2013
3.38
 373,220 3.40 3.42 3.38 105,200 380 1.7
11/10/2013
3.40
 908,780 3.42 3.44 3.40 1,600 4,270 -0.0
10/10/2013
3.42
 622,390 3.44 3.48 3.40 0 7,100 -0.1
09/10/2013
3.44
 629,640 3.48 3.48 3.44 15,000 11,000 0.1
08/10/2013
3.48
 4,264,360 3.42 3.52 3.40 1,197,940 102,000 18.7
07/10/2013
3.42
 1,087,930 3.36 3.44 3.36 234,600 4,800 3.8
04/10/2013
3.36
 825,860 3.40 3.40 3.34 60,050 0 1.0
03/10/2013
3.40
 1,343,620 3.42 3.42 3.36 54,000 15,000 0.6
02/10/2013
3.42
 919,060 3.40 3.44 3.40 3,100 940 0.0
01/10/2013
3.40
 2,640,870 3.40 3.48 3.38 27,300 202,000 -2.9
30/09/2013
3.40
 1,773,960 3.32 3.42 3.32 5,200 14,500 -0.1
27/09/2013
3.32
 622,430 3.32 3.34 3.28 6,850 26,720 -0.3
26/09/2013
3.32
 458,120 3.34 3.36 3.30 1,000 550 0.0
25/09/2013
3.34
 1,483,080 3.32 3.36 3.30 6,000 30,480 -0.4
24/09/2013
3.32
 756,430 3.30 3.34 3.30 14,500 42,420 -0.4
23/09/2013
3.30
 740,760 3.23 3.30 3.21 4,000 105,430 -1.6
20/09/2013
3.23
 260,860 3.23 3.26 3.21 124,370 8,000 1.8
19/09/2013
3.23
 251,900 3.21 3.26 3.23 8,000 1,340 0.1
18/09/2013
3.21
 703,430 3.23 3.26 3.21 6,580 200,000 -3.0
17/09/2013
3.23
 241,400 3.26 3.26 3.21 350 0 0.0
16/09/2013
3.26
 377,000 3.26 3.28 3.23 34,850 0 0.6
13/09/2013
3.26
 284,880 3.26 3.28 3.23 22,210 340 0.3
12/09/2013
3.26
 137,750 3.26 3.28 3.23 700 1,530 -0.0
11/09/2013
3.26
 347,440 3.26 3.30 3.23 7,200 14,700 -0.1
10/09/2013
3.26
 636,710 3.23 3.26 3.21 7,700 1,600 0.1
09/09/2013
3.23
 727,670 3.32 3.32 3.21 13,830 16,880 -0.0
06/09/2013
3.32
 546,310 3.26 3.32 3.26 22,530 1,200 0.3
05/09/2013
3.26
 562,180 3.23 3.28 3.21 63,050 3,060 1.0
04/09/2013
3.23
 1,139,400 3.30 3.32 3.21 41,500 6,600 0.6
03/09/2013
3.30
 238,810 3.34 3.36 3.30 1,740 28,800 -0.4
30/08/2013
3.34
 388,640 3.32 3.34 3.30 3,500 33,300 -0.5
29/08/2013
3.32
 551,060 3.34 3.36 3.32 5,200 96,430 -1.5
28/08/2013
3.34
 1,759,780 3.38 3.38 3.30 48,800 92,710 -0.7
27/08/2013
3.38
 470,070 3.40 3.42 3.36 100 7,580 -0.1
26/08/2013
3.40
 676,890 3.38 3.40 3.36 2,240 133,480 -2.2
23/08/2013
3.38
 928,980 3.40 3.42 3.36 0 7,600 -0.1
22/08/2013
3.40
 1,055,050 3.46 3.48 3.38 0 12,500 -0.2
21/08/2013
3.46
 737,260 3.50 3.50 3.44 4,000 10 0.1
20/08/2013
3.50
 1,038,490 3.52 3.56 3.48 3,000 10,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |