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)
06/04/2012
2.92
 2,741,350 2.90 3.00 2.90 8,700 4,000 0.1
05/04/2012
2.90
 3,400,130 2.77 2.90 2.74 12,690 16,900 -0.1
04/04/2012
2.77
 1,557,690 2.79 2.87 2.74 0 4,900 -0.1
03/04/2012
2.79
 1,736,590 2.66 2.79 2.66 11,570 5,320 0.1
30/03/2012
2.66
 1,818,760 2.71 2.72 2.63 33,290 40,300 -0.1
29/03/2012
2.71
 2,237,040 2.81 2.84 2.69 21,000 12,690 0.2
28/03/2012
2.81
 2,397,360 2.81 2.81 2.69 670 0 0.0
27/03/2012
2.81
 3,452,400 2.95 2.95 2.81 731,000 681,570 1.1
26/03/2012
2.95
 2,511,360 3.00 3.03 2.95 20,600 1,690 0.4
23/03/2012
3.00
 2,609,850 2.90 3.03 2.90 11,000 21,000 -0.2
22/03/2012
2.90
 2,388,550 2.95 3.00 2.88 25,120 670 0.5
21/03/2012
2.95
 2,955,280 2.91 3.05 2.92 8,570 61,000 -1.1
20/03/2012
2.91
 2,018,790 2.82 2.91 2.81 20,000 20,600 -0
19/03/2012
2.82
 2,384,540 2.79 2.88 2.75 17,680 11,000 0.1
16/03/2012
2.79
 5,713,320 2.66 2.79 2.71 2,500 25,120 -0.4
15/03/2012
2.66
 2,296,240 2.55 2.66 2.50 500 8,570 -0.1
14/03/2012
2.55
 1,321,850 2.59 2.63 2.55 25,600 20,000 0.1
13/03/2012
2.59
 1,159,950 2.50 2.59 2.50 45,500 37,680 0.1
12/03/2012
2.50
 1,860,410 2.58 2.59 2.48 158,850 2,500 2.9
09/03/2012
2.58
 2,002,440 2.63 2.68 2.53 33,400 500 0.6
08/03/2012
2.63
 2,747,910 2.77 2.77 2.63 84,560 102,670 -0.3
07/03/2012
2.77
 2,220,900 2.75 2.77 2.66 9,960 25,500 -0.3
06/03/2012
2.75
 5,665,620 2.79 2.92 2.69 33,410 178,850 -2.8
05/03/2012
2.79
 1,321,770 2.66 2.79 2.78 360,640 371,960 -0.2
02/03/2012
2.66
 2,699,490 2.55 2.66 2.55 132,220 7,450 2.3
01/03/2012
2.55
 1,061,720 2.53 2.58 2.49 101,270 40,000 1.1
29/02/2012
2.53
 1,953,800 2.50 2.55 2.46 3,000 13,410 -0.2
28/02/2012
2.50
 2,321,460 2.63 2.65 2.50 3,330 22,080 -0.3
27/02/2012
2.63
 2,047,640 2.53 2.65 2.53 245,240 132,220 2.1
24/02/2012
2.53
 2,322,950 2.61 2.68 2.53 1,010 71,270 -1.3
23/02/2012
2.61
 2,978,000 2.49 2.61 2.49 7,550 3,000 0.1
22/02/2012
2.49
 2,388,450 2.37 2.49 2.35 114,570 103,330 0.2
21/02/2012
2.37
 2,734,550 2.36 2.48 2.35 219,400 445,240 -3.7
20/02/2012
2.36
 2,624,800 2.26 2.36 2.30 6,750 1,010 0.1
17/02/2012
2.26
 1,087,700 2.19 2.26 2.20 26,520 7,550 0.3
16/02/2012
2.19
 815,180 2.17 2.22 2.16 196,640 92,570 1.6
15/02/2012
2.17
 945,240 2.22 2.22 2.14 137,410 19,400 1.8
14/02/2012
2.22
 865,590 2.14 2.22 2.14 3,490 6,750 -0.0
13/02/2012
2.14
 1,014,370 2.20 2.20 2.14 21,040 26,520 -0.1
10/02/2012
2.20
 1,740,290 2.30 2.30 2.20 108,560 218,640 -1.7
09/02/2012
2.30
 1,306,000 2.36 2.39 2.29 2,240 137,410 -2.2
08/02/2012
2.36
 2,248,550 2.27 2.37 2.27 999,610 3,490 16.1
07/02/2012
2.27
 1,627,960 2.24 2.30 2.22 553,510 1,040 8.6
06/02/2012
2.24
 1,155,640 2.27 2.29 2.20 375,810 8,560 5.7
03/02/2012
2.27
 2,652,870 2.30 2.37 2.24 830,050 2,240 13.4
02/02/2012
2.30
 1,128,460 2.20 2.30 2.24 34,440 152,240 -1.9
01/02/2012
2.20
 1,078,080 2.19 2.23 2.14 92,160 62,500 0.4
31/01/2012
2.19
 1,766,040 2.17 2.27 2.19 435,600 30,080 6.3
30/01/2012
2.17
 1,821,470 2.07 2.17 2.04 820,820 224,130 8.8
20/01/2012
2.07
 1,266,230 2.08 2.11 2.06 641,930 30,830 8.8
19/01/2012
2.08
 784,840 2.00 2.08 2.01 180 19,750 -0.3
18/01/2012
2.00
 381,870 1.98 2.01 1.97 4,520 1,020 0.0
17/01/2012
1.98
 800,580 2.03 2.04 1.97 11,270 7,350 0.1
16/01/2012
2.03
 1,529,380 1.97 2.06 1.98 11,700 81,950 -1.0
13/01/2012
1.97
 771,240 1.91 1.97 1.91 14,050 15,500 -0.0
12/01/2012
1.91
 405,960 1.94 1.94 1.88 40,150 5,200 0.5
11/01/2012
1.94
 846,870 1.94 2.00 1.93 227,400 140 3.1
10/01/2012
1.94
 1,566,400 1.85 1.94 1.84 201,700 39,140 2.1
09/01/2012
1.85
 849,080 1.81 1.85 1.74 316,220 161,060 2.0
06/01/2012
1.81
 1,347,880 1.90 1.90 1.81 189,050 791,240 -7.6
05/01/2012
1.90
 848,330 1.93 1.93 1.88 113,100 558,270 -5.8
04/01/2012
1.93
 609,360 1.95 1.98 1.88 36,970 356,500 -4.2
03/01/2012
1.95
 347,440 1.98 2.03 1.95 2,150 1,960 0.0
30/12/2011
1.98
 685,550 1.97 2.04 1.97 168,090 4,100 2.3
29/12/2011
1.97
 551,890 2.00 2.00 1.94 203,880 800 2.7
28/12/2011
2.00
 626,200 1.91 2.00 1.88 17,230 76,100 -0.8
27/12/2011
1.91
 1,168,860 1.98 1.98 1.90 83,960 106,800 -0.3
26/12/2011
1.98
 676,420 2.03 2.04 1.98 62,660 105,150 -0.6
23/12/2011
2.03
 742,230 2.04 2.04 1.97 47,600 88,560 -0.6
22/12/2011
2.04
 1,255,020 2.14 2.14 2.04 78,100 388,000 -4.5
21/12/2011
2.14
 374,290 2.13 2.17 2.11 53,550 107,000 -0.8
20/12/2011
2.13
 769,500 2.19 2.19 2.13 162,220 285,980 -1.8
19/12/2011
2.19
 610,430 2.22 2.22 2.17 118,300 202,390 -1.3
16/12/2011
2.22
 973,200 2.17 2.24 2.17 41,970 5,930 0.6
15/12/2011
2.17
 1,606,290 2.23 2.23 2.13 119,940 519,850 -6.0
14/12/2011
2.23
 1,128,340 2.30 2.32 2.23 201,490 69,680 2.1
13/12/2011
2.30
 614,770 2.33 2.35 2.30 1,980 56,340 -0.9
12/12/2011
2.33
 822,620 2.36 2.36 2.33 28,600 210,000 -2.9
09/12/2011
2.36
 962,350 2.40 2.40 2.35 5,590 10,620 -0.1
08/12/2011
2.40
 696,040 2.46 2.48 2.40 0 9,500 -0.2
07/12/2011
2.46
 691,510 2.49 2.50 2.45 22,090 13,460 0.1
06/12/2011
2.49
 1,238,720 2.50 2.58 2.49 134,000 35,900 1.7
05/12/2011
2.50
 1,859,830 2.39 2.50 2.42 29,500 255,000 -3.9
02/12/2011
2.39
 626,430 2.35 2.39 2.36 30,760 500 0.5
01/12/2011
2.35
 489,910 2.33 2.37 2.33 142,760 96,300 0.8
30/11/2011
2.33
 461,700 2.36 2.37 2.33 85,210 32,000 0.9
29/11/2011
2.36
 291,010 2.37 2.39 2.36 70,080 26,830 0.7
28/11/2011
2.37
 1,128,970 2.35 2.45 2.37 600 482,070 -8.0
25/11/2011
2.35
 289,030 2.35 2.36 2.33 54,050 34,500 0.3
24/11/2011
2.35
 380,780 2.39 2.39 2.33 8,000 208,320 -3.3
23/11/2011
2.39
 805,480 2.37 2.43 2.36 60,630 0 1.0
22/11/2011
2.37
 656,300 2.33 2.37 2.30 125,430 58,610 1.1
21/11/2011
2.33
 315,930 2.36 2.37 2.33 40,900 35,000 0.1
18/11/2011
2.36
 571,810 2.36 2.36 2.33 66,780 51,100 0.3
17/11/2011
2.36
 428,800 2.40 2.42 2.36 17,300 7,000 0.2
16/11/2011
2.40
 608,470 2.33 2.42 2.35 1,620 97,500 -1.6
15/11/2011
2.33
 538,290 2.36 2.42 2.33 3,920 173,710 -2.8
14/11/2011
2.36
 826,050 2.42 2.42 2.33 140,320 230,280 -1.5
11/11/2011
2.42
 598,820 2.43 2.46 2.40 48,650 143,300 -1.6
10/11/2011
2.43
 1,284,350 2.50 2.50 2.43 350,010 956,170 -10.2

Chính sách bảo mật | Điều khoản sử dụng |