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)
08/03/2012
3.30
 2,747,910 3.46 3.46 3.30 84,560 102,670 -0.3
07/03/2012
3.46
 2,220,900 3.44 3.46 3.33 9,960 25,500 -0.3
06/03/2012
3.44
 5,665,620 3.50 3.66 3.37 33,410 178,850 -2.8
05/03/2012
3.50
 1,321,770 3.33 3.50 3.48 360,640 371,960 -0.2
02/03/2012
3.33
 2,699,490 3.19 3.33 3.19 132,220 7,450 2.3
01/03/2012
3.19
 1,061,720 3.17 3.22 3.12 101,270 40,000 1.1
29/02/2012
3.17
 1,953,800 3.13 3.19 3.08 3,000 13,410 -0.2
28/02/2012
3.13
 2,321,460 3.30 3.31 3.13 3,330 22,080 -0.3
27/02/2012
3.30
 2,047,640 3.17 3.31 3.17 245,240 132,220 2.1
24/02/2012
3.17
 2,322,950 3.26 3.35 3.17 1,010 71,270 -1.3
23/02/2012
3.26
 2,978,000 3.12 3.26 3.12 7,550 3,000 0.1
22/02/2012
3.12
 2,388,450 2.97 3.12 2.93 114,570 103,330 0.2
21/02/2012
2.97
 2,734,550 2.95 3.10 2.93 219,400 445,240 -3.7
20/02/2012
2.95
 2,624,800 2.83 2.95 2.88 6,750 1,010 0.1
17/02/2012
2.83
 1,087,700 2.73 2.83 2.75 26,520 7,550 0.3
16/02/2012
2.73
 815,180 2.72 2.77 2.70 196,640 92,570 1.6
15/02/2012
2.72
 945,240 2.77 2.77 2.68 137,410 19,400 1.8
14/02/2012
2.77
 865,590 2.68 2.77 2.68 3,490 6,750 -0.0
13/02/2012
2.68
 1,014,370 2.75 2.75 2.68 21,040 26,520 -0.1
10/02/2012
2.75
 1,740,290 2.88 2.88 2.75 108,560 218,640 -1.7
09/02/2012
2.88
 1,306,000 2.95 2.99 2.86 2,240 137,410 -2.2
08/02/2012
2.95
 2,248,550 2.84 2.97 2.84 999,610 3,490 16.1
07/02/2012
2.84
 1,627,960 2.81 2.88 2.77 553,510 1,040 8.6
06/02/2012
2.81
 1,155,640 2.84 2.86 2.75 375,810 8,560 5.7
03/02/2012
2.84
 2,652,870 2.88 2.97 2.81 830,050 2,240 13.4
02/02/2012
2.88
 1,128,460 2.75 2.88 2.81 34,440 152,240 -1.9
01/02/2012
2.75
 1,078,080 2.73 2.79 2.68 92,160 62,500 0.4
31/01/2012
2.73
 1,766,040 2.72 2.84 2.73 435,600 30,080 6.3
30/01/2012
2.72
 1,821,470 2.59 2.72 2.55 820,820 224,130 8.8
20/01/2012
2.59
 1,266,230 2.61 2.64 2.57 641,930 30,830 8.8
19/01/2012
2.61
 784,840 2.50 2.61 2.52 180 19,750 -0.3
18/01/2012
2.50
 381,870 2.48 2.52 2.46 4,520 1,020 0.0
17/01/2012
2.48
 800,580 2.54 2.55 2.46 11,270 7,350 0.1
16/01/2012
2.54
 1,529,380 2.46 2.57 2.48 11,700 81,950 -1.0
13/01/2012
2.46
 771,240 2.39 2.46 2.39 14,050 15,500 -0.0
12/01/2012
2.39
 405,960 2.43 2.43 2.35 40,150 5,200 0.5
11/01/2012
2.43
 846,870 2.43 2.50 2.41 227,400 140 3.1
10/01/2012
2.43
 1,566,400 2.32 2.43 2.30 201,700 39,140 2.1
09/01/2012
2.32
 849,080 2.26 2.32 2.17 316,220 161,060 2.0
06/01/2012
2.26
 1,347,880 2.37 2.37 2.26 189,050 791,240 -7.6
05/01/2012
2.37
 848,330 2.41 2.41 2.35 113,100 558,270 -5.8
04/01/2012
2.41
 609,360 2.45 2.48 2.35 36,970 356,500 -4.2
03/01/2012
2.45
 347,440 2.48 2.54 2.45 2,150 1,960 0.0
30/12/2011
2.48
 685,550 2.46 2.55 2.46 168,090 4,100 2.3
29/12/2011
2.46
 551,890 2.50 2.50 2.43 203,880 800 2.7
28/12/2011
2.50
 626,200 2.39 2.50 2.35 17,230 76,100 -0.8
27/12/2011
2.39
 1,168,860 2.48 2.48 2.37 83,960 106,800 -0.3
26/12/2011
2.48
 676,420 2.54 2.55 2.48 62,660 105,150 -0.6
23/12/2011
2.54
 742,230 2.55 2.55 2.46 47,600 88,560 -0.6
22/12/2011
2.55
 1,255,020 2.68 2.68 2.55 78,100 388,000 -4.5
21/12/2011
2.68
 374,290 2.66 2.72 2.64 53,550 107,000 -0.8
20/12/2011
2.66
 769,500 2.73 2.73 2.66 162,220 285,980 -1.8
19/12/2011
2.73
 610,430 2.77 2.77 2.72 118,300 202,390 -1.3
16/12/2011
2.77
 973,200 2.72 2.81 2.72 41,970 5,930 0.6
15/12/2011
2.72
 1,606,290 2.79 2.79 2.66 119,940 519,850 -6.0
14/12/2011
2.79
 1,128,340 2.88 2.90 2.79 201,490 69,680 2.1
13/12/2011
2.88
 614,770 2.92 2.93 2.88 1,980 56,340 -0.9
12/12/2011
2.92
 822,620 2.95 2.95 2.92 28,600 210,000 -2.9
09/12/2011
2.95
 962,350 3.01 3.01 2.93 5,590 10,620 -0.1
08/12/2011
3.01
 696,040 3.08 3.10 3.01 0 9,500 -0.2
07/12/2011
3.08
 691,510 3.12 3.13 3.06 22,090 13,460 0.1
06/12/2011
3.12
 1,238,720 3.13 3.22 3.12 134,000 35,900 1.7
05/12/2011
3.13
 1,859,830 2.99 3.13 3.02 29,500 255,000 -3.9
02/12/2011
2.99
 626,430 2.93 2.99 2.95 30,760 500 0.5
01/12/2011
2.93
 489,910 2.92 2.97 2.92 142,760 96,300 0.8
30/11/2011
2.92
 461,700 2.95 2.97 2.92 85,210 32,000 0.9
29/11/2011
2.95
 291,010 2.97 2.99 2.95 70,080 26,830 0.7
28/11/2011
2.97
 1,128,970 2.93 3.06 2.97 600 482,070 -8.0
25/11/2011
2.93
 289,030 2.93 2.95 2.92 54,050 34,500 0.3
24/11/2011
2.93
 380,780 2.99 2.99 2.92 8,000 208,320 -3.3
23/11/2011
2.99
 805,480 2.97 3.04 2.95 60,630 0 1.0
22/11/2011
2.97
 656,300 2.92 2.97 2.88 125,430 58,610 1.1
21/11/2011
2.92
 315,930 2.95 2.97 2.92 40,900 35,000 0.1
18/11/2011
2.95
 571,810 2.95 2.95 2.92 66,780 51,100 0.3
17/11/2011
2.95
 428,800 3.01 3.02 2.95 17,300 7,000 0.2
16/11/2011
3.01
 608,470 2.92 3.02 2.93 1,620 97,500 -1.6
15/11/2011
2.92
 538,290 2.95 3.02 2.92 3,920 173,710 -2.8
14/11/2011
2.95
 826,050 3.02 3.02 2.92 140,320 230,280 -1.5
11/11/2011
3.02
 598,820 3.04 3.08 3.01 48,650 143,300 -1.6
10/11/2011
3.04
 1,284,350 3.13 3.13 3.04 350,010 956,170 -10.2
09/11/2011
3.13
 412,530 3.15 3.19 3.13 22,870 2,000 0.4
08/11/2011
3.15
 777,160 3.12 3.19 3.08 360 82,610 -1.4
07/11/2011
3.12
 757,000 3.15 3.17 3.10 26,550 12,920 0.2
04/11/2011
3.15
 674,350 3.17 3.22 3.15 16,800 7,100 0.2
03/11/2011
3.17
 862,000 3.21 3.24 3.13 181,560 15,000 2.9
02/11/2011
3.21
 794,190 3.31 3.31 3.21 132,050 43,360 1.6
01/11/2011
3.31
 939,210 3.35 3.39 3.28 242,000 39,120 3.7
31/10/2011
3.35
 2,262,170 3.28 3.44 3.35 404,280 145,570 4.9
28/10/2011
3.28
 1,587,290 3.13 3.28 3.15 29,680 6,040 0.4
27/10/2011
3.13
 408,770 3.08 3.17 3.10 46,060 53,330 -0.1
26/10/2011
3.08
 901,520 3.15 3.17 3.08 367,870 847,090 -8.2
25/10/2011
3.15
 529,430 3.19 3.19 3.12 76,650 210,300 -2.3
24/10/2011
3.19
 795,360 3.22 3.28 3.19 63,140 3,150 1.1
21/10/2011
3.22
 596,340 3.15 3.24 3.15 11,000 18,100 -0.1
20/10/2011
3.15
 547,170 3.13 3.17 3.13 150,150 53,300 1.7
19/10/2011
3.13
 619,680 3.13 3.19 3.10 7,690 33,220 -0.4
18/10/2011
3.13
 644,620 3.19 3.19 3.12 110,000 100,000 0.2
17/10/2011
3.19
 652,650 3.30 3.30 3.19 55,810 5,000 0.9
14/10/2011
3.30
 543,780 3.24 3.31 3.26 75,830 15,000 1.1
13/10/2011
3.24
 1,168,920 3.30 3.33 3.22 16,000 518,450 -9.0

Chính sách bảo mật | Điều khoản sử dụng |