CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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
(2026-08-17) 		0.50 2.53% 330,326,500 -10,300,023 0
19.40
21.65
20.30
2 tháng
(2026-07-16) 		0.32 1.59% 834,586,700 -21,668,409 0
17.59
21.65
20.30
3 tháng
(2026-06-16) 		-1.76 -7.98% 1,176,303,900 -37,930,533 0
17.59
22.14
20.30
6 tháng
(2026-03-18) 		-2.08 -9.30% 2,501,996,000 -40,292,854 12.7
17.59
23.50
20.30
12 tháng
(2025-09-19) 		-8.35 -29.14% 6,602,942,500 -189,658,054 -5,469.8
17.59
30.18
20.30
24 tháng
(2024-09-24) 		1.41 7.49% 13,208,422,400 -288,117,648 -9,516.7
14.63
30.18
20.30
36 tháng
(2023-10-02) 		2.51 14.10% 17,794,500,200 -307,018,052 -10,095.9
14.27
30.18
20.30
60 tháng
(2021-10-11) 		0.11 0.56% 26,627,949,200 -244,457,548 -10,905.4
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2012
2.62
 1,172,040 2.62 2.65 2.55 12,970 62,100 -0.9
27/08/2012
2.62
 1,882,670 2.75 2.75 2.62 6,050 1,960 0.1
24/08/2012
2.75
 4,771,400 2.66 2.79 2.53 14,150 5,000 0.2
23/08/2012
2.66
 1,385,120 2.79 2.79 2.66 15,140 9,000 0.1
22/08/2012
2.79
 3,359,230 2.94 2.94 2.79 79,160 157,500 -1.5
21/08/2012
2.94
 2,326,790 3.08 3.08 2.94 15,000 6,050 0.2
20/08/2012
3.08
 1,705,040 3.04 3.11 3.05 22,630 14,150 0.2
17/08/2012
3.04
 1,214,000 3.01 3.04 2.98 10,650 15,140 -0.1
16/08/2012
3.01
 709,280 3.03 3.05 3.01 100 2,500 -0.1
15/08/2012
3.03
 1,125,510 3.05 3.07 3.03 36,770 15,000 0.5
14/08/2012
3.05
 784,460 3.01 3.05 3.01 1,500 22,630 -0.4
13/08/2012
3.01
 615,430 3.03 3.03 3.00 1,000 2,750 -0.0
10/08/2012
3.03
 1,086,130 3.07 3.08 3.03 89,770 8,000 0.0
09/08/2012
3.07
 1,388,890 3.01 3.10 3.04 107,220 17,600 1.9
08/08/2012
3.01
 637,510 3.01 3.05 3.00 150 20,670 -0.4
07/08/2012
3.01
 892,320 3.04 3.04 3.00 0 1,000 -0.0
06/08/2012
3.04
 1,487,900 2.92 3.07 2.97 3,280 78,740 -1.6
03/08/2012
2.92
 883,420 2.92 2.98 2.91 32,000 56,500 -0.5
02/08/2012
2.92
 660,420 2.94 2.98 2.91 2,380 34,110 -0.6
01/08/2012
2.94
 1,046,540 2.98 2.98 2.90 3,780 34,210 -0.6
31/07/2012
2.98
 602,140 2.97 3.01 2.95 22,000 26,860 -0.1
30/07/2012
2.97
 508,720 2.97 2.98 2.92 46,280 2,000 0.9
27/07/2012
2.97
 1,373,780 3.01 3.04 2.95 57,000 2,380 1.1
26/07/2012
3.01
 1,065,430 2.95 3.03 2.95 20,320 3,780 0.3
25/07/2012
2.95
 1,382,160 2.97 3.01 2.94 770 22,000 -0.4
24/07/2012
2.97
 1,426,190 3.07 3.07 2.97 1,300 46,280 -0.9
23/07/2012
3.07
 1,488,690 3.13 3.16 3.04 22,760 57,000 -0.7
20/07/2012
3.13
 2,067,020 3.17 3.23 3.13 13,000 15,050 -0.0
19/07/2012
3.17
 2,751,920 3.03 3.17 3.00 4,920 6,000 -0.0
18/07/2012
3.03
 1,733,130 3.00 3.07 2.97 128,270 1,340 2.7
17/07/2012
3.00
 1,535,760 2.87 3.00 2.85 592,820 22,760 11.6
16/07/2012
2.87
 1,051,670 2.92 2.94 2.85 20,000 13,000 0.1
13/07/2012
2.92
 1,983,030 2.81 2.94 2.81 6,000 4,920 0.0
12/07/2012
2.81
 808,580 2.78 2.84 2.78 5,100 400 0.1
11/07/2012
2.78
 862,180 2.75 2.79 2.74 7,330 394,300 -7.4
10/07/2012
2.75
 569,430 2.78 2.79 2.75 10 5,000 -0.1
09/07/2012
2.78
 1,164,420 2.88 2.88 2.77 106,050 73,590 0.6
06/07/2012
2.88
 1,015,460 2.87 2.94 2.84 5,230 0 0.1
05/07/2012
2.87
 1,447,870 2.75 2.87 2.71 75,850 35,700 0.8
04/07/2012
2.75
 1,310,840 2.79 2.87 2.74 156,690 242,000 -1.6
03/07/2012
2.79
 1,913,500 2.91 2.92 2.77 161,870 20 3.2
02/07/2012
2.91
 1,119,280 3.01 3.04 2.91 88,800 119,800 -0.6
29/06/2012
3.01
 674,120 2.97 3.03 2.97 46,430 4,020 0.9
28/06/2012
2.97
 827,380 2.98 3.00 2.92 200 47,300 -1.0
27/06/2012
2.98
 1,125,390 3.00 3.04 2.98 219,710 31,000 3.9
26/06/2012
3.00
 1,862,410 3.10 3.10 3.00 205,030 265,770 -1.3
25/06/2012
3.10
 1,565,690 3.16 3.16 3.07 662,400 170,560 10.6
22/06/2012
3.16
 1,620,950 3.16 3.17 3.10 411,770 11,190 8.7
21/06/2012
3.16
 617,320 3.19 3.21 3.16 61,010 50,740 0.2
20/06/2012
3.19
 1,036,710 3.17 3.23 3.16 43,310 4,000 0.9
19/06/2012
3.17
 1,181,690 3.24 3.24 3.16 501,000 5,990 10.9
18/06/2012
3.24
 2,299,540 3.20 3.29 3.20 982,670 5,340 21.9
15/06/2012
3.20
 1,614,270 3.10 3.20 3.10 673,510 130,200 12.0
14/06/2012
3.10
 1,437,290 3.14 3.17 3.07 89,420 71,330 0.4
13/06/2012
3.14
 1,205,990 3.16 3.19 3.11 105,000 179,220 -1.6
12/06/2012
3.16
 1,947,420 3.19 3.20 3.13 140,000 316,770 -3.9
11/06/2012
3.19
 2,103,930 3.16 3.24 3.13 172,680 505,700 -7.4
08/06/2012
3.16
 3,406,490 3.23 3.29 3.13 369,470 250,100 2.7
07/06/2012
3.23
 2,496,140 3.11 3.26 3.14 14,000 554,870 -11.9
06/06/2012
3.11
 1,496,020 3.05 3.13 3.01 135,060 488,020 -7.5
05/06/2012
3.05
 1,793,180 2.97 3.05 2.94 204,140 703,400 -10.3
04/06/2012
2.97
 3,794,140 3.10 3.10 2.95 176,200 1,512,960 -27.6
01/06/2012
3.10
 1,397,850 3.13 3.19 3.07 413,140 722,340 -6.6
31/05/2012
3.13
 1,267,630 3.21 3.21 3.10 6,500 32,700 -0.6
30/05/2012
3.21
 1,602,800 3.20 3.27 3.20 15,360 6,500 0.2
29/05/2012
3.20
 1,112,940 3.20 3.24 3.14 5,260 26,200 -0.5
28/05/2012
3.20
 3,114,970 3.11 3.26 3.14 48,300 13,140 0.8
25/05/2012
3.11
 1,280,340 2.97 3.11 3.07 30,160 6,500 0.5
24/05/2012
2.97
 1,938,590 3.07 3.11 2.92 34,100 45,360 -0.2
23/05/2012
3.07
 1,870,090 3.20 3.20 3.07 19,690 5,260 0.3
22/05/2012
3.20
 2,056,030 3.19 3.26 3.16 17,300 48,300 -0.7
21/05/2012
3.19
 1,683,130 3.04 3.19 3.07 32,000 30,160 0.0
18/05/2012
3.04
 3,440,480 3.19 3.19 3.03 121,700 119,100 0.1
17/05/2012
3.19
 1,331,490 3.24 3.30 3.19 40,200 47,990 -0.2
16/05/2012
3.24
 1,682,120 3.19 3.26 3.16 5,000 17,300 -0.3
15/05/2012
3.19
 2,762,020 3.26 3.32 3.16 396,480 423,200 -0.6
14/05/2012
3.26
 3,147,110 3.42 3.43 3.26 27,450 6,700 0.5
11/05/2012
3.42
 2,518,890 3.49 3.50 3.37 1,227,310 1,211,000 0.4
10/05/2012
3.49
 2,295,540 3.53 3.59 3.46 826,400 825,000 0.0
09/05/2012
3.53
 1,881,230 3.53 3.60 3.47 1,080 5,280 -0.1
08/05/2012
3.53
 2,693,330 3.55 3.62 3.50 64,930 87,450 -0.5
07/05/2012
3.55
 2,964,030 3.39 3.55 3.45 0 27,310 -0.7
04/05/2012
3.39
 2,896,240 3.29 3.40 3.30 3,600 6,400 -0.1
03/05/2012
3.29
 2,512,450 3.21 3.32 3.19 92,650 50,910 1.0
02/05/2012
3.21
 2,016,260 3.33 3.36 3.21 17,160 5,100 0.3
27/04/2012
3.33
 1,599,010 3.30 3.36 3.26 19,270 0 0.4
26/04/2012
3.30
 2,173,900 3.37 3.39 3.29 20,510 3,600 0.4
25/04/2012
3.37
 3,025,750 3.23 3.39 3.26 62,770 42,650 0.5
24/04/2012
3.23
 2,079,840 3.16 3.23 3.11 36,030 17,160 0.4
23/04/2012
3.16
 2,330,770 3.14 3.23 3.13 1,029,150 1,042,270 -0.3
20/04/2012
3.14
 3,352,770 3.13 3.19 3.05 10,490 20,510 -0.2
19/04/2012
3.13
 3,650,260 3.29 3.29 3.13 30,800 62,770 -0.6
18/04/2012
3.29
 3,203,230 3.34 3.42 3.27 34,070 56,030 -0.5
17/04/2012
3.34
 3,643,340 3.19 3.34 3.27 16,830 6,150 0.2
16/04/2012
3.19
 3,532,890 3.04 3.19 3.04 65,470 10,490 1.2
13/04/2012
3.04
 4,258,960 3.05 3.14 3.00 0 30,800 -0.6
12/04/2012
3.05
 3,057,380 3.03 3.13 3.01 4,000 14,070 -0.2
11/04/2012
3.03
 2,549,040 2.94 3.07 2.97 16,900 16,830 0.0
10/04/2012
2.94
 3,122,220 3.01 3.10 2.94 4,900 48,570 -0.9
09/04/2012
3.01
 2,049,510 2.92 3.01 2.94 5,320 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |