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)
07/07/2011
3.36
 1,066,820 3.39 3.43 3.34 136,290 236,690 -1.8
06/07/2011
3.39
 1,426,320 3.41 3.47 3.32 145,590 236,070 -1.6
05/07/2011
3.41
 1,837,990 3.26 3.41 3.37 126,300 101,200 0.5
04/07/2011
3.26
 943,150 3.24 3.28 3.20 37,290 197,490 -2.8
01/07/2011
3.24
 1,937,000 3.34 3.34 3.22 16,410 276,590 -4.5
30/06/2011
3.34
 1,451,920 3.41 3.45 3.34 31,100 163,870 -2.4
29/06/2011
3.41
 1,308,270 3.45 3.45 3.37 48,100 149,100 -1.8
28/06/2011
3.45
 1,242,640 3.52 3.54 3.45 34,960 81,180 -0.8
27/06/2011
3.52
 804,270 3.54 3.56 3.52 52,400 32,500 0.4
24/06/2011
3.54
 787,590 3.51 3.56 3.47 97,020 2,000 1.8
23/06/2011
3.51
 990,360 3.58 3.58 3.49 206,330 1,350 3.8
22/06/2011
3.58
 1,554,330 3.58 3.68 3.52 87,340 66,040 0.4
21/06/2011
3.58
 2,342,780 3.41 3.58 3.34 393,200 461,480 -1.0
20/06/2011
3.41
 3,561,680 3.58 3.58 3.41 78,950 617,520 -9.8
17/06/2011
3.58
 3,063,270 3.75 3.75 3.58 85,730 134,100 -0.9
16/06/2011
3.75
 2,616,580 3.58 3.75 3.52 149,620 21,660 2.5
15/06/2011
3.58
 4,014,530 3.77 3.77 3.58 335,820 165,800 3.3
14/06/2011
3.77
 4,890,440 3.90 4.09 3.77 159,260 96,000 1.3
13/06/2011
3.90
 2,460,250 3.85 3.94 3.77 34,590 29,670 0.1
10/06/2011
3.85
 5,399,770 3.68 3.85 3.77 70,510 66,960 0.1
09/06/2011
3.68
 2,767,820 3.60 3.73 3.56 343,990 221,010 2.3
08/06/2011
3.60
 3,110,470 3.66 3.77 3.58 434,880 260,100 3.4
07/06/2011
3.66
 3,701,910 3.49 3.66 3.60 619,110 358,560 5.1
06/06/2011
3.49
 2,031,220 3.37 3.49 3.28 208,430 31,270 3.2
03/06/2011
3.37
 5,992,510 3.39 3.56 3.32 725,970 84,940 12.0
02/06/2011
3.39
 1,646,120 3.24 3.39 3.34 475,050 618,350 -2.6
01/06/2011
3.24
 1,804,810 3.09 3.24 3.05 65,060 59,950 0.1
31/05/2011
3.09
 1,985,840 3.17 3.17 3.02 275,390 870,700 -9.7
30/05/2011
3.17
 2,147,710 3.32 3.34 3.17 290,660 27,150 4.5
27/05/2011
3.32
 2,585,690 3.17 3.32 3.17 128,330 452,650 -5.5
26/05/2011
3.17
 3,426,260 3.02 3.17 2.87 880,050 658,550 3.5
25/05/2011
3.02
 1,635,020 3.17 3.17 3.02 476,000 243,580 3.7
24/05/2011
3.17
 3,139,520 3.32 3.32 3.17 286,500 690,100 -6.9
23/05/2011
3.32
 2,351,830 3.49 3.49 3.32 363,090 415,200 -1.0
20/05/2011
3.49
 1,519,290 3.60 3.60 3.49 306,600 547,240 -4.5
19/05/2011
3.60
 1,066,980 3.64 3.68 3.60 96,650 112,140 -0.3
18/05/2011
3.64
 1,660,160 3.66 3.68 3.58 130,920 514,440 -7.4
17/05/2011
3.66
 1,124,830 3.73 3.75 3.66 40,800 168,750 -2.5
16/05/2011
3.73
 1,089,750 3.81 3.83 3.73 79,800 67,520 0.2
13/05/2011
3.81
 876,410 3.81 3.85 3.81 130,160 32,690 2.0
12/05/2011
3.81
 710,280 3.81 3.85 3.79 15,200 270,840 -5.2
11/05/2011
3.81
 862,270 3.86 3.86 3.81 60,900 225,760 -3.3
10/05/2011
3.86
 808,200 3.90 3.94 3.86 129,300 136,400 -0.2
09/05/2011
3.90
 1,874,060 3.81 3.92 3.81 513,560 311,600 4.2
06/05/2011
3.81
 877,840 3.77 3.81 3.75 158,210 150,280 0.2
05/05/2011
3.77
 1,000,480 3.86 3.86 3.75 55,770 64,380 -0.2
04/05/2011
3.86
 1,214,360 3.86 3.92 3.85 615,600 96,340 10.7
29/04/2011
3.86
 1,572,120 3.81 3.92 3.79 203,900 79,020 2.6
28/04/2011
3.81
 1,055,170 3.81 3.85 3.77 256,460 277,620 -0.4
27/04/2011
3.81
 1,492,910 3.73 3.85 3.73 613,450 46,410 11.4
26/04/2011
3.73
 1,560,440 3.81 3.92 3.71 428,500 23,920 8.1
25/04/2011
3.81
 1,217,870 3.64 3.81 3.69 182,700 770,000 -11.5
22/04/2011
3.64
 1,379,640 3.71 3.75 3.58 118,650 65,400 1.0
21/04/2011
3.71
 908,560 3.83 3.85 3.71 60,150 163,360 -2.1
20/04/2011
3.83
 654,260 3.79 3.83 3.77 32,230 82,500 -1.0
19/04/2011
3.79
 1,618,300 3.85 3.88 3.73 32,820 140,900 -2.1
18/04/2011
3.85
 160,370 4.01 4.01 3.85 6,960 20,610 -0.3
15/04/2011
4.01
 1,638,240 4.09 4.11 4.01 212,850 160,320 1.1
14/04/2011
4.09
 680,240 4.15 4.17 4.09 194,120 135,420 1.3
13/04/2011
4.15
 824,120 4.15 4.18 4.11 220,440 103,820 2.6
08/04/2011
4.15
 640,310 4.20 4.20 4.15 155,270 4,360 3.3
07/04/2011
4.20
 1,129,850 4.26 4.32 4.20 321,170 123,750 4.4
06/04/2011
4.26
 1,303,680 4.07 4.26 4.07 65,270 247,500 -4.0
05/04/2011
4.07
 1,098,880 4.07 4.13 4.05 66,640 18,660 1.0
04/04/2011
4.07
 1,444,280 4.18 4.18 4.07 29,760 54,690 -0.5
01/04/2011
4.18
 1,284,140 4.24 4.24 4.18 43,520 20,000 0.5
31/03/2011
4.24
 1,294,210 4.22 4.34 4.24 634,820 158,090 10.8
30/03/2011
4.22
 1,665,750 4.32 4.32 4.17 132,200 201,040 -1.5
29/03/2011
4.32
 2,336,130 4.45 4.49 4.24 38,230 0 0.9
28/03/2011
4.45
 1,338,660 4.45 4.54 4.43 146,930 182,740 -0.9
25/03/2011
4.45
 1,268,240 4.51 4.52 4.41 124,430 32,000 2.2
24/03/2011
4.51
 1,711,250 4.62 4.64 4.51 2,010 223,200 -5.4
23/03/2011
4.62
 1,528,540 4.47 4.62 4.45 77,070 121,900 -1.1
22/03/2011
4.47
 1,946,080 4.67 4.67 4.47 30,950 42,000 -0.3
21/03/2011
4.67
 2,408,570 4.71 4.84 4.67 138,990 102,460 0.9
18/03/2011
4.71
 3,335,320 4.51 4.71 4.47 35,330 205,100 -4.1
17/03/2011
4.51
 1,871,780 4.49 4.67 4.47 70,700 103,900 -0.8
16/03/2011
4.49
 1,832,790 4.45 4.54 4.41 120,020 51,330 1.6
15/03/2011
4.45
 1,974,600 4.47 4.56 4.35 618,750 245,400 8.8
14/03/2011
4.47
 6,846,560 4.43 4.64 4.32 522,280 82,360 10.5
11/03/2011
4.43
 630,750 4.22 4.43 4.43 241,000 249,390 -0.2
10/03/2011
4.22
 1,394,550 4.03 4.22 4.03 5,300 116,000 -2.4
09/03/2011
4.03
 1,866,260 4.17 4.17 3.96 129,420 2,000 2.8
08/03/2011
4.17
 1,701,140 4.24 4.28 4.17 239,950 3,000 5.3
07/03/2011
4.24
 1,688,300 4.20 4.30 4.22 1,100 168,000 -3.8
04/03/2011
4.20
 2,099,190 4.15 4.22 4.11 68,070 320,780 -5.6
03/03/2011
4.15
 3,102,450 4.34 4.34 4.15 169,160 294,130 -2.8
02/03/2011
4.34
 3,613,510 4.56 4.56 4.34 199,920 715,560 -11.8
01/03/2011
4.56
 1,825,830 4.60 4.60 4.51 2,540 117,080 -2.8
28/02/2011
4.60
 2,307,230 4.75 4.79 4.60 227,680 382,200 -3.8
25/02/2011
4.75
 2,197,230 4.62 4.75 4.60 99,430 250,920 -3.8
24/02/2011
4.62
 3,686,110 4.64 4.66 4.41 629,830 38,030 14.3
23/02/2011
4.64
 2,170,820 4.62 4.75 4.58 34,570 382,770 -8.6
22/02/2011
4.62
 5,445,260 4.84 4.84 4.62 183,230 1,649,070 -36.2
21/02/2011
4.84
 1,953,790 5.09 5.09 4.84 94,660 206,700 -2.9
18/02/2011
5.09
 2,369,270 5.30 5.30 5.07 16,600 405,670 -10.6
17/02/2011
5.30
 2,733,260 5.39 5.39 5.20 176,400 130,070 1.3
16/02/2011
5.39
 1,798,060 5.50 5.50 5.39 19,090 468,920 -13.0
15/02/2011
5.50
 1,889,930 5.56 5.56 5.45 82,800 263,010 -5.2
14/02/2011
5.56
 1,050,090 5.62 5.65 5.54 53,040 228,050 -5.2

Chính sách bảo mật | Điều khoản sử dụng |