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)
26/10/2012
2.90
 534,200 2.84 2.90 2.83 7,900 19,310 -0.2
25/10/2012
2.84
 836,890 2.90 2.90 2.77 1,220 3,000 -0.0
24/10/2012
2.90
 563,060 2.90 2.95 2.88 168,270 0 2.7
23/10/2012
2.90
 431,480 2.90 2.93 2.90 250 500 -0.0
22/10/2012
2.90
 570,250 2.93 2.95 2.88 87,960 26,000 1.0
19/10/2012
2.93
 1,422,360 3.02 3.04 2.90 42,590 11,500 0.5
18/10/2012
3.02
 840,040 3.02 3.08 3.02 0 162,000 -2.7
17/10/2012
3.02
 739,460 3.10 3.12 3.02 100 6,520 -0.1
16/10/2012
3.10
 1,622,340 2.99 3.10 3.01 3,000 87,960 -1.4
15/10/2012
2.99
 776,470 3.04 3.06 2.97 50 17,180 -0.3
12/10/2012
3.04
 668,870 3.04 3.08 2.99 2,910 600 0.0
11/10/2012
3.04
 1,502,840 3.04 3.15 3.04 1,000 0 0.0
10/10/2012
3.04
 967,530 3.01 3.06 2.97 770 4,220 -0.1
09/10/2012
3.01
 1,504,020 2.99 3.06 2.97 0 4,800 -0.1
08/10/2012
2.99
 1,275,040 2.86 2.99 2.86 151,250 830 2.4
05/10/2012
2.86
 788,770 2.86 2.90 2.86 115,080 100,400 0.2
04/10/2012
2.86
 625,700 2.90 2.90 2.84 120 21,360 -0.3
03/10/2012
2.90
 1,168,180 2.79 2.92 2.79 2,870 0 0.0
02/10/2012
2.79
 1,055,970 2.84 2.86 2.79 34,450 6,500 0.4
01/10/2012
2.84
 1,593,750 2.95 2.95 2.83 62,310 0 1.0
28/09/2012
2.95
 701,470 2.97 2.99 2.95 174,220 160,980 0.3
27/09/2012
2.97
 680,260 3.02 3.04 2.95 152,150 142,860 0.2
26/09/2012
3.02
 872,400 2.99 3.04 2.99 251,680 220,000 0.5
25/09/2012
2.99
 609,800 2.97 3.01 2.95 470,660 522,940 -0.9
24/09/2012
2.97
 1,229,750 3.04 3.04 2.97 19,840 216,400 -3.2
21/09/2012
3.04
 1,015,940 2.99 3.06 2.99 560 12,150 -0.2
20/09/2012
2.99
 1,721,040 3.08 3.08 2.93 100 31,680 -0.5
19/09/2012
3.08
 1,187,510 3.04 3.10 3.01 17,080 2,310 0.2
18/09/2012
3.04
 1,980,930 3.19 3.22 3.04 590 19,840 -0.3
17/09/2012
3.19
 763,100 3.22 3.26 3.19 15,630 560 0.3
14/09/2012
3.22
 1,787,260 3.13 3.28 3.19 3,000 100 0.1
13/09/2012
3.13
 1,194,070 3.10 3.17 3.06 30,400 17,080 0.2
12/09/2012
3.10
 1,036,400 3.06 3.17 3.08 30,000 590 0.5
11/09/2012
3.06
 1,421,930 3.13 3.13 3.04 50,000 14,530 0.6
10/09/2012
3.13
 1,803,860 3.30 3.30 3.13 3,380 4,100 -0.0
07/09/2012
3.30
 1,714,290 3.28 3.31 3.26 22,020 30,400 -0.2
06/09/2012
3.28
 797,060 3.35 3.35 3.26 17,390 30,000 -0.2
05/09/2012
3.35
 1,328,500 3.44 3.48 3.33 0 50,000 -0.9
04/09/2012
3.44
 678,450 3.41 3.46 3.39 62,100 3,380 1.1
31/08/2012
3.41
 638,330 3.44 3.44 3.37 1,960 17,000 -0.3
30/08/2012
3.44
 1,225,850 3.44 3.50 3.41 76,370 22,410 1.0
29/08/2012
3.44
 1,839,530 3.28 3.44 3.33 5,500 0 0.1
28/08/2012
3.28
 1,172,040 3.28 3.31 3.19 12,970 62,100 -0.9
27/08/2012
3.28
 1,882,670 3.44 3.44 3.28 6,050 1,960 0.1
24/08/2012
3.44
 4,771,400 3.33 3.50 3.17 14,150 5,000 0.2
23/08/2012
3.33
 1,385,120 3.50 3.50 3.33 15,140 9,000 0.1
22/08/2012
3.50
 3,359,230 3.68 3.68 3.50 79,160 157,500 -1.5
21/08/2012
3.68
 2,326,790 3.86 3.86 3.68 15,000 6,050 0.2
20/08/2012
3.86
 1,705,040 3.80 3.89 3.82 22,630 14,150 0.2
17/08/2012
3.80
 1,214,000 3.77 3.80 3.73 10,650 15,140 -0.1
16/08/2012
3.77
 709,280 3.79 3.82 3.77 100 2,500 -0.1
15/08/2012
3.79
 1,125,510 3.82 3.84 3.79 36,770 15,000 0.5
14/08/2012
3.82
 784,460 3.77 3.82 3.77 1,500 22,630 -0.4
13/08/2012
3.77
 615,430 3.79 3.79 3.75 1,000 2,750 -0.0
10/08/2012
3.79
 1,086,130 3.84 3.86 3.79 89,770 8,000 0.0
09/08/2012
3.84
 1,388,890 3.77 3.88 3.80 107,220 17,600 1.9
08/08/2012
3.77
 637,510 3.77 3.82 3.75 150 20,670 -0.4
07/08/2012
3.77
 892,320 3.80 3.80 3.75 0 1,000 -0.0
06/08/2012
3.80
 1,487,900 3.66 3.84 3.71 3,280 78,740 -1.6
03/08/2012
3.66
 883,420 3.66 3.73 3.64 32,000 56,500 -0.5
02/08/2012
3.66
 660,420 3.68 3.73 3.64 2,380 34,110 -0.6
01/08/2012
3.68
 1,046,540 3.73 3.73 3.62 3,780 34,210 -0.6
31/07/2012
3.73
 602,140 3.71 3.77 3.69 22,000 26,860 -0.1
30/07/2012
3.71
 508,720 3.71 3.73 3.66 46,280 2,000 0.9
27/07/2012
3.71
 1,373,780 3.77 3.80 3.69 57,000 2,380 1.1
26/07/2012
3.77
 1,065,430 3.69 3.79 3.69 20,320 3,780 0.3
25/07/2012
3.69
 1,382,160 3.71 3.77 3.68 770 22,000 -0.4
24/07/2012
3.71
 1,426,190 3.84 3.84 3.71 1,300 46,280 -0.9
23/07/2012
3.84
 1,488,690 3.91 3.95 3.80 22,760 57,000 -0.7
20/07/2012
3.91
 2,067,020 3.97 4.04 3.91 13,000 15,050 -0.0
19/07/2012
3.97
 2,751,920 3.79 3.97 3.75 4,920 6,000 -0.0
18/07/2012
3.79
 1,733,130 3.75 3.84 3.71 128,270 1,340 2.7
17/07/2012
3.75
 1,535,760 3.59 3.75 3.57 592,820 22,760 11.6
16/07/2012
3.59
 1,051,670 3.66 3.68 3.57 20,000 13,000 0.1
13/07/2012
3.66
 1,983,030 3.51 3.68 3.51 6,000 4,920 0.0
12/07/2012
3.51
 808,580 3.48 3.55 3.48 5,100 400 0.1
11/07/2012
3.48
 862,180 3.44 3.50 3.42 7,330 394,300 -7.4
10/07/2012
3.44
 569,430 3.48 3.50 3.44 10 5,000 -0.1
09/07/2012
3.48
 1,164,420 3.60 3.60 3.46 106,050 73,590 0.6
06/07/2012
3.60
 1,015,460 3.59 3.68 3.55 5,230 0 0.1
05/07/2012
3.59
 1,447,870 3.44 3.59 3.39 75,850 35,700 0.8
04/07/2012
3.44
 1,310,840 3.50 3.59 3.42 156,690 242,000 -1.6
03/07/2012
3.50
 1,913,500 3.64 3.66 3.46 161,870 20 3.2
02/07/2012
3.64
 1,119,280 3.77 3.80 3.64 88,800 119,800 -0.6
29/06/2012
3.77
 674,120 3.71 3.79 3.71 46,430 4,020 0.9
28/06/2012
3.71
 827,380 3.73 3.75 3.66 200 47,300 -1.0
27/06/2012
3.73
 1,125,390 3.75 3.80 3.73 219,710 31,000 3.9
26/06/2012
3.75
 1,862,410 3.88 3.88 3.75 205,030 265,770 -1.3
25/06/2012
3.88
 1,565,690 3.95 3.95 3.84 662,400 170,560 10.6
22/06/2012
3.95
 1,620,950 3.95 3.97 3.88 411,770 11,190 8.7
21/06/2012
3.95
 617,320 3.98 4.02 3.95 61,010 50,740 0.2
20/06/2012
3.98
 1,036,710 3.97 4.04 3.95 43,310 4,000 0.9
19/06/2012
3.97
 1,181,690 4.06 4.06 3.95 501,000 5,990 10.9
18/06/2012
4.06
 2,299,540 4.00 4.11 4.00 982,670 5,340 21.9
15/06/2012
4.00
 1,614,270 3.88 4.00 3.88 673,510 130,200 12.0
14/06/2012
3.88
 1,437,290 3.93 3.97 3.84 89,420 71,330 0.4
13/06/2012
3.93
 1,205,990 3.95 3.98 3.89 105,000 179,220 -1.6
12/06/2012
3.95
 1,947,420 3.98 4.00 3.91 140,000 316,770 -3.9
11/06/2012
3.98
 2,103,930 3.95 4.06 3.91 172,680 505,700 -7.4
08/06/2012
3.95
 3,406,490 4.04 4.11 3.91 369,470 250,100 2.7

Chính sách bảo mật | Điều khoản sử dụng |