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)
20/06/2013
2.77
 633,930 2.80 2.80 2.77 42,900 92,490 -0.9
19/06/2013
2.80
 487,010 2.81 2.83 2.78 1,840 0 0.0
18/06/2013
2.81
 854,830 2.78 2.81 2.75 392,890 433,990 -0.7
17/06/2013
2.78
 1,674,550 2.84 2.86 2.78 37,470 6,000 0.6
14/06/2013
2.84
 868,920 2.86 2.89 2.84 43,000 29,400 0.3
13/06/2013
2.86
 1,506,120 2.87 2.89 2.83 40,460 22,840 0.3
12/06/2013
2.87
 905,120 2.87 2.90 2.86 106,510 102,000 0.1
11/06/2013
2.87
 1,592,310 2.92 2.94 2.87 5,000 37,470 -0.6
10/06/2013
2.92
 1,484,290 2.95 3.00 2.92 10,250 20,000 -0.2
07/06/2013
2.95
 2,656,280 2.89 2.97 2.90 20,530 39,460 -0.4
06/06/2013
2.89
 1,170,160 2.87 2.92 2.84 780 6,510 -0.1
05/06/2013
2.87
 1,436,480 2.83 2.89 2.81 127,160 129,800 -0.0
04/06/2013
2.83
 2,340,850 2.87 2.92 2.83 49,350 10,250 0.8
03/06/2013
2.87
 2,416,450 2.94 2.95 2.87 17,780 180 0.3
31/05/2013
2.94
 3,062,750 2.97 3.04 2.94 4,900 1,130 0.1
30/05/2013
2.97
 1,617,760 2.94 2.97 2.90 7,700 2,360 0.1
29/05/2013
2.94
 5,041,000 2.90 3.01 2.92 33,600 81,350 -0.9
28/05/2013
2.90
 3,212,970 2.84 2.90 2.84 932,210 943,780 -0.2
27/05/2013
2.84
 3,049,780 2.77 2.89 2.80 5,800 4,900 0.0
24/05/2013
2.77
 1,301,620 2.73 2.78 2.72 19,300 7,700 0.2
23/05/2013
2.73
 1,229,010 2.77 2.78 2.72 914,770 914,370 0.0
22/05/2013
2.77
 910,570 2.77 2.81 2.73 3,500 6,210 -0.0
21/05/2013
2.77
 2,691,250 2.69 2.81 2.72 8,620 5,800 0.0
20/05/2013
2.69
 455,390 2.67 2.70 2.67 10,320 19,300 -0.2
17/05/2013
2.67
 265,830 2.69 2.69 2.66 71,500 65,000 0.1
16/05/2013
2.69
 739,630 2.69 2.72 2.67 53,000 53,500 -0.0
15/05/2013
2.69
 460,920 2.67 2.69 2.64 1,000 8,620 -0.1
14/05/2013
2.67
 686,960 2.70 2.70 2.64 0 10,320 -0.2
13/05/2013
2.70
 274,380 2.69 2.73 2.69 20,160 8,500 0.2
10/05/2013
2.69
 475,160 2.70 2.70 2.67 760 3,000 -0.0
09/05/2013
2.70
 536,390 2.67 2.72 2.67 134,760 124,000 0.2
08/05/2013
2.67
 475,260 2.70 2.73 2.67 36,660 0 0.7
07/05/2013
2.70
 669,740 2.77 2.77 2.70 0 20,160 -0.4
06/05/2013
2.77
 1,103,210 2.64 2.77 2.67 56,400 760 1.0
03/05/2013
2.64
 384,620 2.63 2.64 2.61 0 11,760 -0.2
02/05/2013
2.63
 259,320 2.64 2.66 2.63 34,000 56,660 -0.4
26/04/2013
2.64
 337,370 2.66 2.66 2.63 0 0 0
25/04/2013
2.66
 399,440 2.66 2.67 2.64 0 56,400 -1.0
24/04/2013
2.66
 337,110 2.64 2.67 2.63 2,500 0 0.0
23/04/2013
2.64
 555,610 2.61 2.67 2.63 36,500 14,000 0.4
22/04/2013
2.61
 954,610 2.66 2.67 2.60 10,000 0 0.2
18/04/2013
2.66
 874,900 2.70 2.70 2.66 22,700 22,700 0
17/04/2013
2.70
 467,920 2.69 2.72 2.67 15,000 2,500 0.2
16/04/2013
2.69
 1,264,560 2.69 2.72 2.63 13,300 36,500 -0.4
15/04/2013
2.69
 1,816,500 2.75 2.75 2.67 40,900 10,000 0.6
12/04/2013
2.75
 1,448,730 2.83 2.84 2.73 5,060 0 0.1
11/04/2013
2.83
 2,215,430 2.86 2.87 2.80 567,090 515,000 1.0
10/04/2013
2.86
 1,776,470 2.94 2.97 2.86 13,000 13,300 -0.0
09/04/2013
2.94
 3,700,250 2.86 2.95 2.84 45,000 75,900 -0.6
08/04/2013
2.86
 3,156,030 2.77 2.90 2.78 26,480 5,060 0.4
05/04/2013
2.77
 867,680 2.73 2.77 2.72 15,000 67,090 -0.9
04/04/2013
2.73
 1,122,120 2.77 2.78 2.73 33,050 40,000 -0.1
03/04/2013
2.77
 1,191,170 2.78 2.81 2.75 27,500 10,000 0.3
02/04/2013
2.78
 2,162,610 2.78 2.86 2.78 263,680 26,480 4.3
01/04/2013
2.78
 1,235,400 2.70 2.78 2.67 295,520 310,520 -0.3
29/03/2013
2.70
 1,242,810 2.69 2.70 2.63 6,710 6,050 0.0
28/03/2013
2.69
 882,660 2.70 2.75 2.69 302,210 227,500 1.3
27/03/2013
2.70
 932,910 2.75 2.75 2.70 83,190 275,630 -3.4
26/03/2013
2.75
 852,060 2.77 2.80 2.75 300,550 308,050 -0.1
25/03/2013
2.77
 377,340 2.75 2.78 2.73 10,350 6,710 0.1
22/03/2013
2.75
 892,970 2.80 2.81 2.72 200,720 302,210 -1.8
21/03/2013
2.80
 1,474,410 2.77 2.83 2.78 21,050 103,190 -1.5
20/03/2013
2.77
 798,610 2.77 2.81 2.75 11,600 550 0.2
19/03/2013
2.77
 564,980 2.75 2.77 2.72 239,620 10,350 4.1
18/03/2013
2.75
 791,230 2.78 2.80 2.75 164,210 131,660 0.6
15/03/2013
2.78
 737,050 2.75 2.80 2.75 200,820 201,050 -0.0
14/03/2013
2.75
 365,220 2.75 2.78 2.73 7,720 11,600 -0.1
13/03/2013
2.75
 1,096,700 2.78 2.80 2.75 634,810 239,620 6.9
12/03/2013
2.78
 1,455,420 2.81 2.83 2.72 176,370 208,270 -0.6
11/03/2013
2.81
 1,006,000 2.72 2.81 2.72 222,280 200,820 0.4
08/03/2013
2.72
 680,480 2.69 2.73 2.69 256,280 7,720 4.4
07/03/2013
2.69
 792,750 2.70 2.73 2.66 360,010 417,050 -1.0
06/03/2013
2.70
 549,630 2.66 2.72 2.67 200,000 201,370 -0.0
05/03/2013
2.66
 1,773,310 2.67 2.70 2.61 16,950 22,280 -0.1
04/03/2013
2.67
 1,866,190 2.80 2.80 2.66 2,760 256,280 -4.4
01/03/2013
2.80
 1,109,840 2.80 2.83 2.78 41,220 10,010 0.6
28/02/2013
2.80
 1,367,940 2.75 2.84 2.75 110,790 100,000 0.2
27/02/2013
2.75
 1,856,640 2.67 2.75 2.64 37,020 16,950 0.3
26/02/2013
2.67
 2,574,750 2.83 2.83 2.66 202,900 202,760 0.0
25/02/2013
2.83
 831,410 2.83 2.86 2.81 14,870 41,220 -0.5
22/02/2013
2.83
 3,612,190 2.78 2.90 2.75 189,480 10,790 3.3
21/02/2013
2.78
 2,882,510 2.98 3.01 2.78 6,000 37,020 -0.6
20/02/2013
2.98
 2,172,780 2.98 3.01 2.94 4,920 2,900 0.0
19/02/2013
2.98
 2,381,710 3.03 3.04 2.97 68,250 14,870 1.0
18/02/2013
3.03
 1,941,090 3.00 3.09 3.00 159,640 339,480 -3.6
08/02/2013
3.00
 1,281,420 3.00 3.03 2.97 90,000 96,000 -0.1
07/02/2013
3.00
 1,313,760 2.97 3.01 2.97 1,051,400 1,054,920 -0.1
06/02/2013
2.97
 1,261,810 2.87 3.01 2.89 6,180 65,810 -1.1
05/02/2013
2.87
 1,003,820 2.87 2.89 2.84 102,450 112,080 -0.2
04/02/2013
2.87
 1,165,800 2.86 2.90 2.86 24,700 0 0.5
01/02/2013
2.86
 1,581,680 2.87 2.87 2.83 19,180 1,400 0.3
31/01/2013
2.87
 2,437,540 2.94 2.94 2.87 6,000 6,180 -0.0
30/01/2013
2.94
 2,005,370 2.94 2.98 2.90 700 2,450 -0.0
29/01/2013
2.94
 2,148,400 2.92 2.98 2.89 2,100 24,700 -0.4
28/01/2013
2.92
 4,754,420 2.84 3.00 2.86 17,580 19,180 -0.0
25/01/2013
2.84
 3,449,360 2.75 2.87 2.77 8,490 6,000 0.0
24/01/2013
2.75
 1,263,620 2.67 2.75 2.67 23,000 700 0.4
23/01/2013
2.67
 1,425,160 2.66 2.70 2.63 15,130 2,100 0.2
22/01/2013
2.66
 2,162,460 2.75 2.78 2.63 500 17,580 -0.3
21/01/2013
2.75
 1,661,850 2.73 2.83 2.73 307,920 8,490 5.5

Chính sách bảo mật | Điều khoản sử dụng |