CTCP Chứng khoán SSI (ssi)

26.95
-0.05
(-0.19%)
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
(2026-02-23) 		-3.60 -11.39% 914,469,900 -27,040,000 -833.1
27
33.70
27
2 tháng
(2026-01-19) 		-4.65 -14.24% 1,380,052,100 -36,462,100 -1,125.5
27
33.70
27
3 tháng
(2025-12-19) 		-2.80 -9.09% 1,985,196,000 -15,414,100 -481.5
27
33.70
27
6 tháng
(2025-09-22) 		-6.91 -19.79% 4,115,565,100 -140,891,800 -5,152.2
27
37.75
27
12 tháng
(2025-03-24) 		3.88 16.11% 8,886,889,100 -154,291,137 -7,210.4
18.30
37.75
27
24 tháng
(2024-03-29) 		1.30 4.88% 12,466,594,000 -270,044,688 -10,314.6
18.30
37.75
27
36 tháng
(2023-04-04) 		12.99 86.53% 18,095,872,500 -259,159,029 -10,044.5
14.08
37.75
27
60 tháng
(2021-04-14) 		13.44 92.25% 25,849,729,100 -211,411,206 -11,235.8
9.27
37.75
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2013
3.46
 910,570 3.46 3.52 3.42 3,500 6,210 -0.0
21/05/2013
3.46
 2,691,250 3.36 3.52 3.40 8,620 5,800 0.0
20/05/2013
3.36
 455,390 3.34 3.38 3.34 10,320 19,300 -0.2
17/05/2013
3.34
 265,830 3.36 3.36 3.32 71,500 65,000 0.1
16/05/2013
3.36
 739,630 3.36 3.40 3.34 53,000 53,500 -0.0
15/05/2013
3.36
 460,920 3.34 3.36 3.31 1,000 8,620 -0.1
14/05/2013
3.34
 686,960 3.38 3.38 3.31 0 10,320 -0.2
13/05/2013
3.38
 274,380 3.36 3.42 3.36 20,160 8,500 0.2
10/05/2013
3.36
 475,160 3.38 3.38 3.34 760 3,000 -0.0
09/05/2013
3.38
 536,390 3.34 3.40 3.34 134,760 124,000 0.2
08/05/2013
3.34
 475,260 3.38 3.42 3.34 36,660 0 0.7
07/05/2013
3.38
 669,740 3.46 3.46 3.38 0 20,160 -0.4
06/05/2013
3.46
 1,103,210 3.31 3.46 3.34 56,400 760 1.0
03/05/2013
3.31
 384,620 3.29 3.31 3.27 0 11,760 -0.2
02/05/2013
3.29
 259,320 3.31 3.32 3.29 34,000 56,660 -0.4
26/04/2013
3.31
 337,370 3.32 3.32 3.29 0 0 0
25/04/2013
3.32
 399,440 3.32 3.34 3.31 0 56,400 -1.0
24/04/2013
3.32
 337,110 3.31 3.34 3.29 2,500 0 0.0
23/04/2013
3.31
 555,610 3.27 3.34 3.29 36,500 14,000 0.4
22/04/2013
3.27
 954,610 3.32 3.34 3.25 10,000 0 0.2
18/04/2013
3.32
 874,900 3.38 3.38 3.32 22,700 22,700 0
17/04/2013
3.38
 467,920 3.36 3.40 3.34 15,000 2,500 0.2
16/04/2013
3.36
 1,264,560 3.36 3.40 3.29 13,300 36,500 -0.4
15/04/2013
3.36
 1,816,500 3.44 3.44 3.34 40,900 10,000 0.6
12/04/2013
3.44
 1,448,730 3.54 3.56 3.42 5,060 0 0.1
11/04/2013
3.54
 2,215,430 3.58 3.60 3.50 567,090 515,000 1.0
10/04/2013
3.58
 1,776,470 3.67 3.71 3.58 13,000 13,300 -0.0
09/04/2013
3.67
 3,700,250 3.58 3.69 3.56 45,000 75,900 -0.6
08/04/2013
3.58
 3,156,030 3.46 3.63 3.48 26,480 5,060 0.4
05/04/2013
3.46
 867,680 3.42 3.46 3.40 15,000 67,090 -0.9
04/04/2013
3.42
 1,122,120 3.46 3.48 3.42 33,050 40,000 -0.1
03/04/2013
3.46
 1,191,170 3.48 3.52 3.44 27,500 10,000 0.3
02/04/2013
3.48
 2,162,610 3.48 3.58 3.48 263,680 26,480 4.3
01/04/2013
3.48
 1,235,400 3.38 3.48 3.34 295,520 310,520 -0.3
29/03/2013
3.38
 1,242,810 3.36 3.38 3.29 6,710 6,050 0.0
28/03/2013
3.36
 882,660 3.38 3.44 3.36 302,210 227,500 1.3
27/03/2013
3.38
 932,910 3.44 3.44 3.38 83,190 275,630 -3.4
26/03/2013
3.44
 852,060 3.46 3.50 3.44 300,550 308,050 -0.1
25/03/2013
3.46
 377,340 3.44 3.48 3.42 10,350 6,710 0.1
22/03/2013
3.44
 892,970 3.50 3.52 3.40 200,720 302,210 -1.8
21/03/2013
3.50
 1,474,410 3.46 3.54 3.48 21,050 103,190 -1.5
20/03/2013
3.46
 798,610 3.46 3.52 3.44 11,600 550 0.2
19/03/2013
3.46
 564,980 3.44 3.46 3.40 239,620 10,350 4.1
18/03/2013
3.44
 791,230 3.48 3.50 3.44 164,210 131,660 0.6
15/03/2013
3.48
 737,050 3.44 3.50 3.44 200,820 201,050 -0.0
14/03/2013
3.44
 365,220 3.44 3.48 3.42 7,720 11,600 -0.1
13/03/2013
3.44
 1,096,700 3.48 3.50 3.44 634,810 239,620 6.9
12/03/2013
3.48
 1,455,420 3.52 3.54 3.40 176,370 208,270 -0.6
11/03/2013
3.52
 1,006,000 3.40 3.52 3.40 222,280 200,820 0.4
08/03/2013
3.40
 680,480 3.36 3.42 3.36 256,280 7,720 4.4
07/03/2013
3.36
 792,750 3.38 3.42 3.32 360,010 417,050 -1.0
06/03/2013
3.38
 549,630 3.32 3.40 3.34 200,000 201,370 -0.0
05/03/2013
3.32
 1,773,310 3.34 3.38 3.27 16,950 22,280 -0.1
04/03/2013
3.34
 1,866,190 3.50 3.50 3.32 2,760 256,280 -4.4
01/03/2013
3.50
 1,109,840 3.50 3.54 3.48 41,220 10,010 0.6
28/02/2013
3.50
 1,367,940 3.44 3.56 3.44 110,790 100,000 0.2
27/02/2013
3.44
 1,856,640 3.34 3.44 3.31 37,020 16,950 0.3
26/02/2013
3.34
 2,574,750 3.54 3.54 3.32 202,900 202,760 0.0
25/02/2013
3.54
 831,410 3.54 3.58 3.52 14,870 41,220 -0.5
22/02/2013
3.54
 3,612,190 3.48 3.63 3.44 189,480 10,790 3.3
21/02/2013
3.48
 2,882,510 3.73 3.77 3.48 6,000 37,020 -0.6
20/02/2013
3.73
 2,172,780 3.73 3.77 3.67 4,920 2,900 0.0
19/02/2013
3.73
 2,381,710 3.79 3.81 3.71 68,250 14,870 1.0
18/02/2013
3.79
 1,941,090 3.75 3.87 3.75 159,640 339,480 -3.6
08/02/2013
3.75
 1,281,420 3.75 3.79 3.71 90,000 96,000 -0.1
07/02/2013
3.75
 1,313,760 3.71 3.77 3.71 1,051,400 1,054,920 -0.1
06/02/2013
3.71
 1,261,810 3.60 3.77 3.61 6,180 65,810 -1.1
05/02/2013
3.60
 1,003,820 3.60 3.61 3.56 102,450 112,080 -0.2
04/02/2013
3.60
 1,165,800 3.58 3.63 3.58 24,700 0 0.5
01/02/2013
3.58
 1,581,680 3.60 3.60 3.54 19,180 1,400 0.3
31/01/2013
3.60
 2,437,540 3.67 3.67 3.60 6,000 6,180 -0.0
30/01/2013
3.67
 2,005,370 3.67 3.73 3.63 700 2,450 -0.0
29/01/2013
3.67
 2,148,400 3.65 3.73 3.61 2,100 24,700 -0.4
28/01/2013
3.65
 4,754,420 3.56 3.75 3.58 17,580 19,180 -0.0
25/01/2013
3.56
 3,449,360 3.44 3.60 3.46 8,490 6,000 0.0
24/01/2013
3.44
 1,263,620 3.34 3.44 3.34 23,000 700 0.4
23/01/2013
3.34
 1,425,160 3.32 3.38 3.29 15,130 2,100 0.2
22/01/2013
3.32
 2,162,460 3.44 3.48 3.29 500 17,580 -0.3
21/01/2013
3.44
 1,661,850 3.42 3.54 3.42 307,920 8,490 5.5
18/01/2013
3.42
 2,452,790 3.50 3.50 3.40 309,790 323,000 -0.2
17/01/2013
3.50
 2,908,600 3.60 3.60 3.50 121,400 115,030 0.1
16/01/2013
3.60
 2,094,470 3.56 3.67 3.56 9,000 500 0.2
15/01/2013
3.56
 3,048,860 3.46 3.61 3.44 14,650 307,920 -5.3
14/01/2013
3.46
 2,817,430 3.50 3.54 3.40 20,060 9,790 0.2
11/01/2013
3.50
 3,875,980 3.46 3.56 3.44 107,620 121,500 -0.3
10/01/2013
3.46
 2,255,250 3.34 3.46 3.31 41,420 33,800 0.1
09/01/2013
3.34
 5,797,920 3.34 3.50 3.32 1,000 14,650 -0.2
08/01/2013
3.34
 4,216,410 3.21 3.36 3.19 1,630 20,060 -0.3
07/01/2013
3.21
 2,252,310 3.21 3.29 3.21 50 7,620 -0.1
04/01/2013
3.21
 2,132,210 3.17 3.25 3.13 0 16,620 -0.3
03/01/2013
3.17
 2,733,270 3.25 3.25 3.13 0 1,000 -0.0
02/01/2013
3.25
 2,474,280 3.15 3.29 3.19 1,500 1,630 -0.0
28/12/2012
3.15
 1,134,550 3.11 3.15 3.09 2,800 50 0.0
27/12/2012
3.11
 2,242,890 3.11 3.17 3.11 14,010 0 0.2
26/12/2012
3.11
 1,796,520 3.03 3.13 3.02 670 0 0.0
25/12/2012
3.03
 1,492,310 3.05 3.07 3.02 152,130 1,500 2.4
24/12/2012
3.05
 1,940,550 2.96 3.07 2.96 26,000 2,800 0.4
21/12/2012
2.96
 1,241,560 2.98 2.98 2.92 43,240 14,010 0.4
20/12/2012
2.98
 1,228,900 3.00 3.02 2.96 6,000 670 0.1
19/12/2012
3.00
 2,527,540 2.90 3.03 2.92 370,790 520,820 -2.3

Chính sách bảo mật | Điều khoản sử dụng |