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) 		-4.60 -14.56% 974,826,600 -26,757,500 -825.3
26.95
33.70
26.95
2 tháng
(2026-01-19) 		-5.65 -17.30% 1,440,408,800 -36,179,600 -1,117.7
26.95
33.70
26.95
3 tháng
(2025-12-22) 		-4.45 -14.15% 2,002,924,500 -24,477,000 -761.3
26.95
33.70
26.95
6 tháng
(2025-09-22) 		-7.91 -22.65% 4,175,921,800 -140,609,300 -5,144.4
26.95
37.75
26.95
12 tháng
(2025-03-25) 		3.11 13% 8,922,801,000 -153,037,170 -7,177.0
18.30
37.75
26.95
24 tháng
(2024-04-01) 		0.10 0.36% 12,509,421,200 -270,667,088 -10,341.7
18.30
37.75
26.95
36 tháng
(2023-04-05) 		11.99 79.87% 18,125,225,400 -257,514,166 -10,006.2
14.08
37.75
26.95
60 tháng
(2021-04-15) 		12.88 91.24% 25,893,583,300 -211,083,406 -11,226.6
9.27
37.75
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2012
4.04
 2,496,140 3.89 4.08 3.93 14,000 554,870 -11.9
06/06/2012
3.89
 1,496,020 3.82 3.91 3.77 135,060 488,020 -7.5
05/06/2012
3.82
 1,793,180 3.71 3.82 3.68 204,140 703,400 -10.3
04/06/2012
3.71
 3,794,140 3.88 3.88 3.69 176,200 1,512,960 -27.6
01/06/2012
3.88
 1,397,850 3.91 3.98 3.84 413,140 722,340 -6.6
31/05/2012
3.91
 1,267,630 4.02 4.02 3.88 6,500 32,700 -0.6
30/05/2012
4.02
 1,602,800 4.00 4.09 4.00 15,360 6,500 0.2
29/05/2012
4.00
 1,112,940 4.00 4.06 3.93 5,260 26,200 -0.5
28/05/2012
4.00
 3,114,970 3.89 4.08 3.93 48,300 13,140 0.8
25/05/2012
3.89
 1,280,340 3.71 3.89 3.84 30,160 6,500 0.5
24/05/2012
3.71
 1,938,590 3.84 3.89 3.66 34,100 45,360 -0.2
23/05/2012
3.84
 1,870,090 4.00 4.00 3.84 19,690 5,260 0.3
22/05/2012
4.00
 2,056,030 3.98 4.08 3.95 17,300 48,300 -0.7
21/05/2012
3.98
 1,683,130 3.80 3.98 3.84 32,000 30,160 0.0
18/05/2012
3.80
 3,440,480 3.98 3.98 3.79 121,700 119,100 0.1
17/05/2012
3.98
 1,331,490 4.06 4.13 3.98 40,200 47,990 -0.2
16/05/2012
4.06
 1,682,120 3.98 4.08 3.95 5,000 17,300 -0.3
15/05/2012
3.98
 2,762,020 4.08 4.15 3.95 396,480 423,200 -0.6
14/05/2012
4.08
 3,147,110 4.27 4.29 4.08 27,450 6,700 0.5
11/05/2012
4.27
 2,518,890 4.37 4.38 4.22 1,227,310 1,211,000 0.4
10/05/2012
4.37
 2,295,540 4.42 4.49 4.33 826,400 825,000 0.0
09/05/2012
4.42
 1,881,230 4.42 4.51 4.35 1,080 5,280 -0.1
08/05/2012
4.42
 2,693,330 4.44 4.53 4.38 64,930 87,450 -0.5
07/05/2012
4.44
 2,964,030 4.24 4.44 4.31 0 27,310 -0.7
04/05/2012
4.24
 2,896,240 4.11 4.26 4.13 3,600 6,400 -0.1
03/05/2012
4.11
 2,512,450 4.02 4.15 3.98 92,650 50,910 1.0
02/05/2012
4.02
 2,016,260 4.17 4.20 4.02 17,160 5,100 0.3
27/04/2012
4.17
 1,599,010 4.13 4.20 4.08 19,270 0 0.4
26/04/2012
4.13
 2,173,900 4.22 4.24 4.11 20,510 3,600 0.4
25/04/2012
4.22
 3,025,750 4.04 4.24 4.08 62,770 42,650 0.5
24/04/2012
4.04
 2,079,840 3.95 4.04 3.89 36,030 17,160 0.4
23/04/2012
3.95
 2,330,770 3.93 4.04 3.91 1,029,150 1,042,270 -0.3
20/04/2012
3.93
 3,352,770 3.91 3.98 3.82 10,490 20,510 -0.2
19/04/2012
3.91
 3,650,260 4.11 4.11 3.91 30,800 62,770 -0.6
18/04/2012
4.11
 3,203,230 4.18 4.27 4.09 34,070 56,030 -0.5
17/04/2012
4.18
 3,643,340 3.98 4.18 4.09 16,830 6,150 0.2
16/04/2012
3.98
 3,532,890 3.80 3.98 3.80 65,470 10,490 1.2
13/04/2012
3.80
 4,258,960 3.82 3.93 3.75 0 30,800 -0.6
12/04/2012
3.82
 3,057,380 3.79 3.91 3.77 4,000 14,070 -0.2
11/04/2012
3.79
 2,549,040 3.68 3.84 3.71 16,900 16,830 0.0
10/04/2012
3.68
 3,122,220 3.77 3.88 3.68 4,900 48,570 -0.9
09/04/2012
3.77
 2,049,510 3.66 3.77 3.68 5,320 0 0.1
06/04/2012
3.66
 2,741,350 3.62 3.75 3.62 8,700 4,000 0.1
05/04/2012
3.62
 3,400,130 3.46 3.62 3.42 12,690 16,900 -0.1
04/04/2012
3.46
 1,557,690 3.50 3.59 3.42 0 4,900 -0.1
03/04/2012
3.50
 1,736,590 3.33 3.50 3.33 11,570 5,320 0.1
30/03/2012
3.33
 1,818,760 3.39 3.41 3.30 33,290 40,300 -0.1
29/03/2012
3.39
 2,237,040 3.51 3.55 3.37 21,000 12,690 0.2
28/03/2012
3.51
 2,397,360 3.51 3.51 3.37 670 0 0.0
27/03/2012
3.51
 3,452,400 3.69 3.69 3.51 731,000 681,570 1.1
26/03/2012
3.69
 2,511,360 3.75 3.79 3.69 20,600 1,690 0.4
23/03/2012
3.75
 2,609,850 3.62 3.79 3.62 11,000 21,000 -0.2
22/03/2012
3.62
 2,388,550 3.69 3.75 3.60 25,120 670 0.5
21/03/2012
3.69
 2,955,280 3.64 3.82 3.66 8,570 61,000 -1.1
20/03/2012
3.64
 2,018,790 3.53 3.64 3.51 20,000 20,600 -0
19/03/2012
3.53
 2,384,540 3.50 3.60 3.44 17,680 11,000 0.1
16/03/2012
3.50
 5,713,320 3.33 3.50 3.39 2,500 25,120 -0.4
15/03/2012
3.33
 2,296,240 3.19 3.33 3.13 500 8,570 -0.1
14/03/2012
3.19
 1,321,850 3.24 3.30 3.19 25,600 20,000 0.1
13/03/2012
3.24
 1,159,950 3.13 3.24 3.13 45,500 37,680 0.1
12/03/2012
3.13
 1,860,410 3.22 3.24 3.10 158,850 2,500 2.9
09/03/2012
3.22
 2,002,440 3.30 3.35 3.17 33,400 500 0.6
08/03/2012
3.30
 2,747,910 3.46 3.46 3.30 84,560 102,670 -0.3

Chính sách bảo mật | Điều khoản sử dụng |