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)
10/04/2014
5.04
 6,107,460 4.89 5.11 4.94 0 71,070 -2.2
08/04/2014
4.89
 5,235,540 4.81 4.94 4.79 11,100 102,090 -2.7
07/04/2014
4.81
 3,218,470 4.76 4.84 4.79 68,390 135,300 -2.0
04/04/2014
4.76
 2,646,650 4.78 4.79 4.73 4,690 700 0.1
03/04/2014
4.78
 2,584,490 4.71 4.83 4.73 25,830 0 0.8
02/04/2014
4.71
 4,144,770 4.76 4.78 4.61 17,690 11,100 0.2
01/04/2014
4.76
 5,034,830 4.88 4.91 4.73 10,000 68,390 -1.7
31/03/2014
4.88
 5,734,500 4.79 4.94 4.78 420,100 404,690 0.5
28/03/2014
4.79
 4,624,830 4.66 4.81 4.70 32,380 25,830 0.2
27/03/2014
4.66
 3,580,630 4.58 4.66 4.52 320 17,690 -0.5
26/03/2014
4.58
 6,026,230 4.71 4.78 4.55 853,080 440,000 12.0
25/03/2014
4.71
 5,361,590 4.86 4.88 4.71 1,500 20,100 -0.5
24/03/2014
4.86
 2,910,580 4.73 4.86 4.78 28,890 32,300 -0.1
21/03/2014
4.73
 2,894,900 4.70 4.76 4.70 6,080 400 0.2
20/03/2014
4.70
 5,849,630 4.79 4.81 4.66 4,500 423,080 -12.0
19/03/2014
4.79
 3,818,080 4.73 4.79 4.70 276,140 229,360 1.4
18/03/2014
4.73
 5,016,620 4.71 4.84 4.63 0 28,890 -0.8
17/03/2014
4.71
 5,058,870 4.48 4.75 4.52 5,580 6,080 -0.0
14/03/2014
4.48
 5,054,380 4.48 4.58 4.45 1,000 4,500 -0.1
13/03/2014
4.48
 7,529,130 4.27 4.48 4.25 226,758 274,538 -1.3
12/03/2014
4.27
 3,975,290 4.32 4.35 4.25 651,200 630,000 0.6
11/03/2014
4.32
 3,441,130 4.34 4.39 4.29 660 5,580 -0.1
10/03/2014
4.34
 2,619,840 4.29 4.37 4.29 18,870 1,000 0.5
07/03/2014
4.29
 4,547,170 4.25 4.37 4.24 0 500 -0.0
06/03/2014
4.25
 5,116,840 4.21 4.30 4.17 532,170 21,200 13.4
05/03/2014
4.21
 2,797,840 4.09 4.21 4.12 8,700 660 0.2
04/03/2014
4.09
 4,676,130 4.04 4.14 3.96 1,000 18,870 -0.4
03/03/2014
4.04
 5,595,920 4.22 4.24 4.01 213,990 200,000 0.4
28/02/2014
4.22
 5,089,950 4.25 4.29 4.14 831,960 1,361,170 -13.6
27/02/2014
4.25
 6,315,740 4.40 4.40 4.21 8,610 8,700 -0.0
26/02/2014
4.40
 6,660,100 4.39 4.42 4.25 30,570 1,000 0.8
25/02/2014
4.39
 5,381,600 4.32 4.39 4.25 25,400 13,990 0.3
24/02/2014
4.32
 5,020,490 4.12 4.32 4.07 18,990 2,960 0.4
21/02/2014
4.12
 7,336,130 4.01 4.17 3.93 115,800 108,610 0.2
20/02/2014
4.01
 9,303,400 4.21 4.22 3.93 55,930 30,570 0.7
19/02/2014
4.21
 4,799,640 4.07 4.24 4.09 107,990 125,400 -0.4
18/02/2014
4.07
 4,476,060 3.99 4.09 3.98 108,360 126,490 -0.4
17/02/2014
3.99
 3,504,690 4.03 4.07 3.96 325,610 337,610 -0.3
14/02/2014
4.03
 3,774,580 3.99 4.06 3.94 105,720 137,300 -0.8
13/02/2014
3.99
 4,636,700 3.99 4.04 3.88 11,040 7,990 0.1
12/02/2014
3.99
 5,076,290 3.83 3.99 3.85 44,610 860 1.1
11/02/2014
3.83
 5,380,350 3.89 4.06 3.81 253,840 3,800 6.1
10/02/2014
3.89
 4,356,130 3.73 3.89 3.75 134,090 24,350 2.5
07/02/2014
3.73
 5,263,930 3.85 3.88 3.70 388,030 390,970 -0.1
06/02/2014
3.85
 3,081,790 3.76 3.89 3.71 1,250 44,610 -1.0
27/01/2014
3.76
 4,409,640 3.60 3.76 3.55 8,000 253,840 -5.5
24/01/2014
3.60
 4,450,790 3.44 3.62 3.45 264,790 376,280 -2.5
23/01/2014
3.44
 3,437,950 3.42 3.50 3.39 5,000 8,100 -0.1
22/01/2014
3.42
 4,319,020 3.47 3.52 3.39 81,440 80,470 0.0
21/01/2014
3.47
 4,866,660 3.32 3.47 3.29 125,890 108,000 0.4
20/01/2014
3.32
 4,242,620 3.32 3.42 3.31 0 22,600 -0.5
17/01/2014
3.32
 5,634,060 3.40 3.52 3.32 20,300 5,000 0.3
16/01/2014
3.40
 3,824,870 3.35 3.40 3.31 409,650 402,220 0.2
15/01/2014
3.35
 7,205,910 3.19 3.40 3.21 5,150 25,890 -0.4
14/01/2014
3.19
 2,369,950 3.16 3.22 3.16 106,350 0 2.1
13/01/2014
3.16
 3,951,200 3.13 3.22 3.14 803,570 80,300 14.4
10/01/2014
3.13
 3,561,230 3.19 3.22 3.13 82,410 77,860 0.1
09/01/2014
3.19
 3,616,360 3.11 3.21 3.13 64,290 59,350 0.1
08/01/2014
3.11
 6,898,640 2.95 3.11 2.95 114,500 106,350 0.1
07/01/2014
2.95
 2,109,790 2.99 3.03 2.95 300 743,570 -13.6
06/01/2014
2.99
 2,614,670 2.95 3.01 2.93 150,630 14,200 2.5
03/01/2014
2.95
 963,110 2.95 2.95 2.91 0 10,000 -0.2
02/01/2014
2.95
 2,523,710 2.95 3.01 2.93 0 69,610 -1.3
31/12/2013
2.95
 2,550,970 2.83 2.98 2.83 184,480 5,910 3.1
30/12/2013
2.83
 1,253,260 2.90 2.90 2.83 17,820 190,000 -3.0
27/12/2013
2.90
 688,120 2.90 2.93 2.88 39,030 0 0.7
26/12/2013
2.90
 900,450 2.88 2.93 2.88 200 0 0.0
25/12/2013
2.88
 494,150 2.88 2.90 2.88 0 5,500 -0.1
24/12/2013
2.88
 647,290 2.93 2.93 2.88 200 196,620 -3.5
23/12/2013
2.93
 862,540 2.90 2.93 2.90 5,500 1,500 0.1
20/12/2013
2.90
 736,000 2.91 2.93 2.90 5,100 800 0.1
19/12/2013
2.91
 1,574,080 2.88 2.95 2.90 11,000 8,900 0.0
18/12/2013
2.88
 679,370 2.90 2.90 2.86 6,250 21,500 -0.3
17/12/2013
2.90
 747,030 2.88 2.90 2.88 8,690 5,200 0.1
16/12/2013
2.88
 711,400 2.90 2.90 2.86 250 0 0.0
13/12/2013
2.90
 737,320 2.90 2.93 2.88 3,000 4,000 -0.0
12/12/2013
2.90
 1,333,970 2.85 2.91 2.83 96,000 99,380 -0.1
11/12/2013
2.85
 2,310,420 2.88 2.90 2.85 4,850 2,820 0.0
10/12/2013
2.88
 1,834,760 2.91 2.93 2.88 9,650 6,610 0.1
09/12/2013
2.91
 1,348,690 2.96 2.98 2.91 31,400 3,000 0.5
06/12/2013
2.96
 1,384,450 2.96 2.98 2.93 0 16,940 -0.3
05/12/2013
2.96
 3,684,400 2.93 2.99 2.91 97,810 87,410 0.2
04/12/2013
2.93
 2,055,690 2.91 2.95 2.91 16,360 9,650 0.1
03/12/2013
2.91
 3,483,640 2.83 2.96 2.85 510 31,400 -0.5
02/12/2013
2.83
 1,409,600 2.85 2.88 2.83 20,000 0 0.3
29/11/2013
2.85
 1,107,280 2.88 2.90 2.85 52,420 20,000 0.6
28/11/2013
2.88
 982,470 2.90 2.91 2.86 10,500 11,970 -0.0
27/11/2013
2.90
 1,847,350 2.91 2.95 2.88 120,530 106,250 0.3
26/11/2013
2.91
 1,315,420 2.88 2.93 2.86 2,000 24,900 -0.4
25/11/2013
2.88
 3,750,980 2.85 2.93 2.88 10,160 52,020 -0.7
22/11/2013
2.85
 1,388,420 2.83 2.86 2.83 20,030 10,900 0.2
21/11/2013
2.83
 2,570,790 2.86 2.93 2.83 4,300 14,280 -0.2
20/11/2013
2.86
 1,604,000 2.86 2.86 2.83 1,150 2,000 -0.0
19/11/2013
2.86
 984,920 2.88 2.90 2.86 7,400 10,150 -0.0
18/11/2013
2.88
 2,966,440 2.81 2.91 2.81 3,450 19,970 -0.3
15/11/2013
2.81
 3,758,080 2.73 2.83 2.73 0 4,300 -0.1
14/11/2013
2.73
 453,720 2.73 2.75 2.72 550 1,220 -0.0
13/11/2013
2.73
 363,090 2.75 2.77 2.72 11,700 7,400 0.1
12/11/2013
2.75
 1,173,960 2.78 2.80 2.75 450,800 448,800 0.0
11/11/2013
2.78
 944,360 2.77 2.78 2.75 27,990 1,450 0.4

Chính sách bảo mật | Điều khoản sử dụng |