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)
14/09/2012
3.54
 1,787,260 3.44 3.60 3.50 3,000 100 0.1
13/09/2012
3.44
 1,194,070 3.40 3.48 3.36 30,400 17,080 0.2
12/09/2012
3.40
 1,036,400 3.36 3.48 3.38 30,000 590 0.5
11/09/2012
3.36
 1,421,930 3.44 3.44 3.34 50,000 14,530 0.6
10/09/2012
3.44
 1,803,860 3.62 3.62 3.44 3,380 4,100 -0.0
07/09/2012
3.62
 1,714,290 3.60 3.64 3.58 22,020 30,400 -0.2
06/09/2012
3.60
 797,060 3.68 3.68 3.58 17,390 30,000 -0.2
05/09/2012
3.68
 1,328,500 3.78 3.82 3.66 0 50,000 -0.9
04/09/2012
3.78
 678,450 3.74 3.80 3.72 62,100 3,380 1.1
31/08/2012
3.74
 638,330 3.78 3.78 3.70 1,960 17,000 -0.3
30/08/2012
3.78
 1,225,850 3.78 3.84 3.74 76,370 22,410 1.0
29/08/2012
3.78
 1,839,530 3.60 3.78 3.66 5,500 0 0.1
28/08/2012
3.60
 1,172,040 3.60 3.64 3.50 12,970 62,100 -0.9
27/08/2012
3.60
 1,882,670 3.78 3.78 3.60 6,050 1,960 0.1
24/08/2012
3.78
 4,771,400 3.66 3.84 3.48 14,150 5,000 0.2
23/08/2012
3.66
 1,385,120 3.84 3.84 3.66 15,140 9,000 0.1
22/08/2012
3.84
 3,359,230 4.04 4.04 3.84 79,160 157,500 -1.5
21/08/2012
4.04
 2,326,790 4.24 4.24 4.04 15,000 6,050 0.2
20/08/2012
4.24
 1,705,040 4.18 4.28 4.20 22,630 14,150 0.2
17/08/2012
4.18
 1,214,000 4.14 4.18 4.10 10,650 15,140 -0.1
16/08/2012
4.14
 709,280 4.16 4.20 4.14 100 2,500 -0.1
15/08/2012
4.16
 1,125,510 4.20 4.22 4.16 36,770 15,000 0.5
14/08/2012
4.20
 784,460 4.14 4.20 4.14 1,500 22,630 -0.4
13/08/2012
4.14
 615,430 4.16 4.16 4.12 1,000 2,750 -0.0
10/08/2012
4.16
 1,086,130 4.22 4.24 4.16 89,770 8,000 0.0
09/08/2012
4.22
 1,388,890 4.14 4.26 4.18 107,220 17,600 1.9
08/08/2012
4.14
 637,510 4.14 4.20 4.12 150 20,670 -0.4
07/08/2012
4.14
 892,320 4.18 4.18 4.12 0 1,000 -0.0
06/08/2012
4.18
 1,487,900 4.02 4.22 4.08 3,280 78,740 -1.6
03/08/2012
4.02
 883,420 4.02 4.10 4.00 32,000 56,500 -0.5
02/08/2012
4.02
 660,420 4.04 4.10 4.00 2,380 34,110 -0.6
01/08/2012
4.04
 1,046,540 4.10 4.10 3.98 3,780 34,210 -0.6
31/07/2012
4.10
 602,140 4.08 4.14 4.06 22,000 26,860 -0.1
30/07/2012
4.08
 508,720 4.08 4.10 4.02 46,280 2,000 0.9
27/07/2012
4.08
 1,373,780 4.14 4.18 4.06 57,000 2,380 1.1
26/07/2012
4.14
 1,065,430 4.06 4.16 4.06 20,320 3,780 0.3
25/07/2012
4.06
 1,382,160 4.08 4.14 4.04 770 22,000 -0.4
24/07/2012
4.08
 1,426,190 4.22 4.22 4.08 1,300 46,280 -0.9
23/07/2012
4.22
 1,488,690 4.30 4.33 4.18 22,760 57,000 -0.7
20/07/2012
4.30
 2,067,020 4.35 4.43 4.30 13,000 15,050 -0.0
19/07/2012
4.35
 2,751,920 4.16 4.35 4.12 4,920 6,000 -0.0
18/07/2012
4.16
 1,733,130 4.12 4.22 4.08 128,270 1,340 2.7
17/07/2012
4.12
 1,535,760 3.94 4.12 3.92 592,820 22,760 11.6
16/07/2012
3.94
 1,051,670 4.02 4.04 3.92 20,000 13,000 0.1
13/07/2012
4.02
 1,983,030 3.86 4.04 3.86 6,000 4,920 0.0
12/07/2012
3.86
 808,580 3.82 3.90 3.82 5,100 400 0.1
11/07/2012
3.82
 862,180 3.78 3.84 3.76 7,330 394,300 -7.4
10/07/2012
3.78
 569,430 3.82 3.84 3.78 10 5,000 -0.1
09/07/2012
3.82
 1,164,420 3.96 3.96 3.80 106,050 73,590 0.6
06/07/2012
3.96
 1,015,460 3.94 4.04 3.90 5,230 0 0.1
05/07/2012
3.94
 1,447,870 3.78 3.94 3.72 75,850 35,700 0.8
04/07/2012
3.78
 1,310,840 3.84 3.94 3.76 156,690 242,000 -1.6
03/07/2012
3.84
 1,913,500 4.00 4.02 3.80 161,870 20 3.2
02/07/2012
4.00
 1,119,280 4.14 4.18 4.00 88,800 119,800 -0.6
29/06/2012
4.14
 674,120 4.08 4.16 4.08 46,430 4,020 0.9
28/06/2012
4.08
 827,380 4.10 4.12 4.02 200 47,300 -1.0
27/06/2012
4.10
 1,125,390 4.12 4.18 4.10 219,710 31,000 3.9
26/06/2012
4.12
 1,862,410 4.26 4.26 4.12 205,030 265,770 -1.3
25/06/2012
4.26
 1,565,690 4.33 4.33 4.22 662,400 170,560 10.6
22/06/2012
4.33
 1,620,950 4.33 4.35 4.26 411,770 11,190 8.7
21/06/2012
4.33
 617,320 4.37 4.41 4.33 61,010 50,740 0.2
20/06/2012
4.37
 1,036,710 4.35 4.43 4.33 43,310 4,000 0.9
19/06/2012
4.35
 1,181,690 4.45 4.45 4.33 501,000 5,990 10.9
18/06/2012
4.45
 2,299,540 4.39 4.51 4.39 982,670 5,340 21.9
15/06/2012
4.39
 1,614,270 4.26 4.39 4.26 673,510 130,200 12.0
14/06/2012
4.26
 1,437,290 4.32 4.35 4.22 89,420 71,330 0.4
13/06/2012
4.32
 1,205,990 4.33 4.37 4.28 105,000 179,220 -1.6
12/06/2012
4.33
 1,947,420 4.37 4.39 4.30 140,000 316,770 -3.9
11/06/2012
4.37
 2,103,930 4.33 4.45 4.30 172,680 505,700 -7.4
08/06/2012
4.33
 3,406,490 4.43 4.51 4.30 369,470 250,100 2.7
07/06/2012
4.43
 2,496,140 4.28 4.47 4.32 14,000 554,870 -11.9
06/06/2012
4.28
 1,496,020 4.20 4.30 4.14 135,060 488,020 -7.5
05/06/2012
4.20
 1,793,180 4.08 4.20 4.04 204,140 703,400 -10.3
04/06/2012
4.08
 3,794,140 4.26 4.26 4.06 176,200 1,512,960 -27.6
01/06/2012
4.26
 1,397,850 4.30 4.37 4.22 413,140 722,340 -6.6
31/05/2012
4.30
 1,267,630 4.41 4.41 4.26 6,500 32,700 -0.6
30/05/2012
4.41
 1,602,800 4.39 4.49 4.39 15,360 6,500 0.2
29/05/2012
4.39
 1,112,940 4.39 4.45 4.32 5,260 26,200 -0.5
28/05/2012
4.39
 3,114,970 4.28 4.47 4.32 48,300 13,140 0.8
25/05/2012
4.28
 1,280,340 4.08 4.28 4.22 30,160 6,500 0.5
24/05/2012
4.08
 1,938,590 4.22 4.28 4.02 34,100 45,360 -0.2
23/05/2012
4.22
 1,870,090 4.39 4.39 4.22 19,690 5,260 0.3
22/05/2012
4.39
 2,056,030 4.37 4.47 4.33 17,300 48,300 -0.7
21/05/2012
4.37
 1,683,130 4.18 4.37 4.22 32,000 30,160 0.0
18/05/2012
4.18
 3,440,480 4.37 4.37 4.16 121,700 119,100 0.1
17/05/2012
4.37
 1,331,490 4.45 4.53 4.37 40,200 47,990 -0.2
16/05/2012
4.45
 1,682,120 4.37 4.47 4.33 5,000 17,300 -0.3
15/05/2012
4.37
 2,762,020 4.47 4.55 4.33 396,480 423,200 -0.6
14/05/2012
4.47
 3,147,110 4.69 4.71 4.47 27,450 6,700 0.5
11/05/2012
4.69
 2,518,890 4.79 4.81 4.63 1,227,310 1,211,000 0.4
10/05/2012
4.79
 2,295,540 4.85 4.93 4.75 826,400 825,000 0.0
09/05/2012
4.85
 1,881,230 4.85 4.95 4.77 1,080 5,280 -0.1
08/05/2012
4.85
 2,693,330 4.87 4.97 4.81 64,930 87,450 -0.5
07/05/2012
4.87
 2,964,030 4.65 4.87 4.73 0 27,310 -0.7
04/05/2012
4.65
 2,896,240 4.51 4.67 4.53 3,600 6,400 -0.1
03/05/2012
4.51
 2,512,450 4.41 4.55 4.37 92,650 50,910 1.0
02/05/2012
4.41
 2,016,260 4.57 4.61 4.41 17,160 5,100 0.3
27/04/2012
4.57
 1,599,010 4.53 4.61 4.47 19,270 0 0.4
26/04/2012
4.53
 2,173,900 4.63 4.65 4.51 20,510 3,600 0.4
25/04/2012
4.63
 3,025,750 4.43 4.65 4.47 62,770 42,650 0.5

Chính sách bảo mật | Điều khoản sử dụng |