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)
24/04/2012
4.43
 2,079,840 4.33 4.43 4.28 36,030 17,160 0.4
23/04/2012
4.33
 2,330,770 4.32 4.43 4.30 1,029,150 1,042,270 -0.3
20/04/2012
4.32
 3,352,770 4.30 4.37 4.20 10,490 20,510 -0.2
19/04/2012
4.30
 3,650,260 4.51 4.51 4.30 30,800 62,770 -0.6
18/04/2012
4.51
 3,203,230 4.59 4.69 4.49 34,070 56,030 -0.5
17/04/2012
4.59
 3,643,340 4.37 4.59 4.49 16,830 6,150 0.2
16/04/2012
4.37
 3,532,890 4.18 4.37 4.18 65,470 10,490 1.2
13/04/2012
4.18
 4,258,960 4.20 4.32 4.12 0 30,800 -0.6
12/04/2012
4.20
 3,057,380 4.16 4.30 4.14 4,000 14,070 -0.2
11/04/2012
4.16
 2,549,040 4.04 4.22 4.08 16,900 16,830 0.0
10/04/2012
4.04
 3,122,220 4.14 4.26 4.04 4,900 48,570 -0.9
09/04/2012
4.14
 2,049,510 4.02 4.14 4.04 5,320 0 0.1
06/04/2012
4.02
 2,741,350 3.98 4.12 3.98 8,700 4,000 0.1
05/04/2012
3.98
 3,400,130 3.80 3.98 3.76 12,690 16,900 -0.1
04/04/2012
3.80
 1,557,690 3.84 3.94 3.76 0 4,900 -0.1
03/04/2012
3.84
 1,736,590 3.66 3.84 3.66 11,570 5,320 0.1
30/03/2012
3.66
 1,818,760 3.72 3.74 3.62 33,290 40,300 -0.1
29/03/2012
3.72
 2,237,040 3.86 3.90 3.70 21,000 12,690 0.2
28/03/2012
3.86
 2,397,360 3.86 3.86 3.70 670 0 0.0
27/03/2012
3.86
 3,452,400 4.06 4.06 3.86 731,000 681,570 1.1
26/03/2012
4.06
 2,511,360 4.12 4.16 4.06 20,600 1,690 0.4
23/03/2012
4.12
 2,609,850 3.98 4.16 3.98 11,000 21,000 -0.2
22/03/2012
3.98
 2,388,550 4.06 4.12 3.96 25,120 670 0.5
21/03/2012
4.06
 2,955,280 4.00 4.20 4.02 8,570 61,000 -1.1
20/03/2012
4.00
 2,018,790 3.88 4.00 3.86 20,000 20,600 -0
19/03/2012
3.88
 2,384,540 3.84 3.96 3.78 17,680 11,000 0.1
16/03/2012
3.84
 5,713,320 3.66 3.84 3.72 2,500 25,120 -0.4
15/03/2012
3.66
 2,296,240 3.50 3.66 3.44 500 8,570 -0.1
14/03/2012
3.50
 1,321,850 3.56 3.62 3.50 25,600 20,000 0.1
13/03/2012
3.56
 1,159,950 3.44 3.56 3.44 45,500 37,680 0.1
12/03/2012
3.44
 1,860,410 3.54 3.56 3.40 158,850 2,500 2.9
09/03/2012
3.54
 2,002,440 3.62 3.68 3.48 33,400 500 0.6
08/03/2012
3.62
 2,747,910 3.80 3.80 3.62 84,560 102,670 -0.3
07/03/2012
3.80
 2,220,900 3.78 3.80 3.66 9,960 25,500 -0.3
06/03/2012
3.78
 5,665,620 3.84 4.02 3.70 33,410 178,850 -2.8
05/03/2012
3.84
 1,321,770 3.66 3.84 3.82 360,640 371,960 -0.2
02/03/2012
3.66
 2,699,490 3.50 3.66 3.50 132,220 7,450 2.3
01/03/2012
3.50
 1,061,720 3.48 3.54 3.42 101,270 40,000 1.1
29/02/2012
3.48
 1,953,800 3.44 3.50 3.38 3,000 13,410 -0.2
28/02/2012
3.44
 2,321,460 3.62 3.64 3.44 3,330 22,080 -0.3
27/02/2012
3.62
 2,047,640 3.48 3.64 3.48 245,240 132,220 2.1
24/02/2012
3.48
 2,322,950 3.58 3.68 3.48 1,010 71,270 -1.3
23/02/2012
3.58
 2,978,000 3.42 3.58 3.42 7,550 3,000 0.1
22/02/2012
3.42
 2,388,450 3.26 3.42 3.22 114,570 103,330 0.2
21/02/2012
3.26
 2,734,550 3.24 3.40 3.22 219,400 445,240 -3.7
20/02/2012
3.24
 2,624,800 3.10 3.24 3.16 6,750 1,010 0.1
17/02/2012
3.10
 1,087,700 3.00 3.10 3.02 26,520 7,550 0.3
16/02/2012
3.00
 815,180 2.98 3.04 2.96 196,640 92,570 1.6
15/02/2012
2.98
 945,240 3.04 3.04 2.94 137,410 19,400 1.8
14/02/2012
3.04
 865,590 2.94 3.04 2.94 3,490 6,750 -0.0
13/02/2012
2.94
 1,014,370 3.02 3.02 2.94 21,040 26,520 -0.1
10/02/2012
3.02
 1,740,290 3.16 3.16 3.02 108,560 218,640 -1.7
09/02/2012
3.16
 1,306,000 3.24 3.28 3.14 2,240 137,410 -2.2
08/02/2012
3.24
 2,248,550 3.12 3.26 3.12 999,610 3,490 16.1
07/02/2012
3.12
 1,627,960 3.08 3.16 3.04 553,510 1,040 8.6
06/02/2012
3.08
 1,155,640 3.12 3.14 3.02 375,810 8,560 5.7
03/02/2012
3.12
 2,652,870 3.16 3.26 3.08 830,050 2,240 13.4
02/02/2012
3.16
 1,128,460 3.02 3.16 3.08 34,440 152,240 -1.9
01/02/2012
3.02
 1,078,080 3.00 3.06 2.94 92,160 62,500 0.4
31/01/2012
3.00
 1,766,040 2.98 3.12 3.00 435,600 30,080 6.3
30/01/2012
2.98
 1,821,470 2.84 2.98 2.80 820,820 224,130 8.8
20/01/2012
2.84
 1,266,230 2.86 2.90 2.82 641,930 30,830 8.8
19/01/2012
2.86
 784,840 2.74 2.86 2.76 180 19,750 -0.3
18/01/2012
2.74
 381,870 2.72 2.76 2.70 4,520 1,020 0.0
17/01/2012
2.72
 800,580 2.78 2.80 2.70 11,270 7,350 0.1
16/01/2012
2.78
 1,529,380 2.70 2.82 2.72 11,700 81,950 -1.0
13/01/2012
2.70
 771,240 2.62 2.70 2.62 14,050 15,500 -0.0
12/01/2012
2.62
 405,960 2.66 2.66 2.59 40,150 5,200 0.5
11/01/2012
2.66
 846,870 2.66 2.74 2.64 227,400 140 3.1
10/01/2012
2.66
 1,566,400 2.55 2.66 2.53 201,700 39,140 2.1
09/01/2012
2.55
 849,080 2.49 2.55 2.39 316,220 161,060 2.0
06/01/2012
2.49
 1,347,880 2.60 2.60 2.49 189,050 791,240 -7.6
05/01/2012
2.60
 848,330 2.64 2.64 2.59 113,100 558,270 -5.8
04/01/2012
2.64
 609,360 2.68 2.72 2.59 36,970 356,500 -4.2
03/01/2012
2.68
 347,440 2.72 2.78 2.68 2,150 1,960 0.0
30/12/2011
2.72
 685,550 2.70 2.80 2.70 168,090 4,100 2.3
29/12/2011
2.70
 551,890 2.74 2.74 2.66 203,880 800 2.7
28/12/2011
2.74
 626,200 2.62 2.74 2.59 17,230 76,100 -0.8
27/12/2011
2.62
 1,168,860 2.72 2.72 2.60 83,960 106,800 -0.3
26/12/2011
2.72
 676,420 2.78 2.80 2.72 62,660 105,150 -0.6
23/12/2011
2.78
 742,230 2.80 2.80 2.70 47,600 88,560 -0.6
22/12/2011
2.80
 1,255,020 2.94 2.94 2.80 78,100 388,000 -4.5
21/12/2011
2.94
 374,290 2.92 2.98 2.90 53,550 107,000 -0.8
20/12/2011
2.92
 769,500 3.00 3.00 2.92 162,220 285,980 -1.8
19/12/2011
3.00
 610,430 3.04 3.04 2.98 118,300 202,390 -1.3
16/12/2011
3.04
 973,200 2.98 3.08 2.98 41,970 5,930 0.6
15/12/2011
2.98
 1,606,290 3.06 3.06 2.92 119,940 519,850 -6.0
14/12/2011
3.06
 1,128,340 3.16 3.18 3.06 201,490 69,680 2.1
13/12/2011
3.16
 614,770 3.20 3.22 3.16 1,980 56,340 -0.9
12/12/2011
3.20
 822,620 3.24 3.24 3.20 28,600 210,000 -2.9
09/12/2011
3.24
 962,350 3.30 3.30 3.22 5,590 10,620 -0.1
08/12/2011
3.30
 696,040 3.38 3.40 3.30 0 9,500 -0.2
07/12/2011
3.38
 691,510 3.42 3.44 3.36 22,090 13,460 0.1
06/12/2011
3.42
 1,238,720 3.44 3.54 3.42 134,000 35,900 1.7
05/12/2011
3.44
 1,859,830 3.28 3.44 3.32 29,500 255,000 -3.9
02/12/2011
3.28
 626,430 3.22 3.28 3.24 30,760 500 0.5
01/12/2011
3.22
 489,910 3.20 3.26 3.20 142,760 96,300 0.8
30/11/2011
3.20
 461,700 3.24 3.26 3.20 85,210 32,000 0.9
29/11/2011
3.24
 291,010 3.26 3.28 3.24 70,080 26,830 0.7
28/11/2011
3.26
 1,128,970 3.22 3.36 3.26 600 482,070 -8.0

Chính sách bảo mật | Điều khoản sử dụng |