CTCP Chứng khoán SSI (ssi)

27.15
-0.35
(-1.27%)
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
(2026-05-20) 		0.25 0.92% 327,747,100 -9,469,084 0
26.15
28
27.15
2 tháng
(2026-04-20) 		-1.45 -5.01% 665,072,300 -6,971,225 0
26.15
28.95
27.15
3 tháng
(2026-03-23) 		2.10 8.27% 1,239,135,200 13,158 0
25.40
29.40
27.15
6 tháng
(2025-12-22) 		-3.95 -12.56% 3,276,846,200 -25,562,442 -791.0
25.40
33.70
27.15
12 tháng
(2025-06-24) 		5.92 27.41% 8,715,277,600 -92,648,495 -6,092.1
21.58
37.75
27.15
24 tháng
(2024-07-01) 		3.99 16.99% 12,804,658,900 -250,853,860 -9,591.2
18.30
37.75
27.15
36 tháng
(2023-07-05) 		9.26 50.79% 18,213,388,400 -289,202,440 -10,826.9
17.86
37.75
27.15
60 tháng
(2021-07-15) 		5.33 24.02% 26,254,442,100 -230,241,536 -12,106.7
9.27
37.75
27.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2011
3.07
 2,773,700 2.94 3.07 2.94 236,370 12,200 3.9
16/08/2011
2.94
 793,940 2.90 2.97 2.90 96,050 54,260 0.7
15/08/2011
2.90
 926,830 2.88 2.92 2.87 234,400 57,780 3.0
12/08/2011
2.88
 707,770 2.85 2.90 2.85 212,130 21,420 3.2
11/08/2011
2.85
 1,084,490 2.87 2.88 2.78 295,570 13,920 4.7
10/08/2011
2.87
 1,049,700 2.80 2.88 2.82 230,140 2,140 3.8
09/08/2011
2.80
 1,508,210 2.90 2.90 2.76 50,120 224,980 -2.8
08/08/2011
2.90
 974,890 2.97 2.97 2.90 216,830 126,800 1.5
05/08/2011
2.97
 1,087,050 2.99 3.04 2.92 108,000 9,510 1.7
04/08/2011
2.99
 1,230,040 2.85 2.99 2.88 10,930 52,500 -0.7
03/08/2011
2.85
 673,850 2.88 2.88 2.83 36,030 72,170 -0.6
02/08/2011
2.88
 947,980 2.95 2.95 2.87 85,850 71,780 0.2
01/08/2011
2.95
 654,220 2.99 2.99 2.94 88,550 106,500 -0.3
29/07/2011
2.99
 712,020 3.02 3.06 2.97 13,360 23,400 -0.2
28/07/2011
3.02
 374,670 3.00 3.07 3.00 45,160 9,500 0.6
27/07/2011
3.00
 558,770 3.04 3.06 2.99 22,130 199,750 -3.1
26/07/2011
3.04
 453,240 3.04 3.06 3.02 150 13,000 -0.2
25/07/2011
3.04
 393,810 3.06 3.07 3.04 3,060 11,540 -0.2
22/07/2011
3.06
 455,830 3.07 3.07 3.04 6,650 60,000 -1.0
21/07/2011
3.07
 633,020 3.16 3.18 3.07 1,800 48,680 -0.9
20/07/2011
3.16
 974,420 3.04 3.16 3.04 28,560 69,000 -0.7
19/07/2011
3.04
 625,470 3.06 3.06 3.02 9,840 16,760 -0.1
18/07/2011
3.06
 111,278 3.06 3.06 2.97 87,300 107,340 -0.3
15/07/2011
3.06
 446,180 3.07 3.09 3.04 8,060 3,000 0.1
14/07/2011
3.07
 869,170 3.06 3.09 3.00 87,320 5,850 1.4
13/07/2011
3.06
 1,114,260 2.99 3.11 3.00 4,220 136,640 -2.4
12/07/2011
2.99
 1,139,690 2.99 3.00 2.94 25,060 4,800 0.4
11/07/2011
2.99
 783,030 3.04 3.04 2.99 41,250 19,000 0.4
08/07/2011
3.04
 742,140 3.06 3.06 3.02 11,230 107,000 -1.7
07/07/2011
3.06
 1,066,820 3.09 3.12 3.04 136,290 236,690 -1.8
06/07/2011
3.09
 1,426,320 3.11 3.16 3.02 145,590 236,070 -1.6
05/07/2011
3.11
 1,837,990 2.97 3.11 3.07 126,300 101,200 0.5
04/07/2011
2.97
 943,150 2.95 2.99 2.92 37,290 197,490 -2.8
01/07/2011
2.95
 1,937,000 3.04 3.04 2.94 16,410 276,590 -4.5
30/06/2011
3.04
 1,451,920 3.11 3.14 3.04 31,100 163,870 -2.4
29/06/2011
3.11
 1,308,270 3.14 3.14 3.07 48,100 149,100 -1.8
28/06/2011
3.14
 1,242,640 3.21 3.23 3.14 34,960 81,180 -0.8
27/06/2011
3.21
 804,270 3.23 3.24 3.21 52,400 32,500 0.4
24/06/2011
3.23
 787,590 3.19 3.24 3.16 97,020 2,000 1.8
23/06/2011
3.19
 990,360 3.26 3.26 3.18 206,330 1,350 3.8
22/06/2011
3.26
 1,554,330 3.26 3.35 3.21 87,340 66,040 0.4
21/06/2011
3.26
 2,342,780 3.11 3.26 3.04 393,200 461,480 -1.0
20/06/2011
3.11
 3,561,680 3.26 3.26 3.11 78,950 617,520 -9.8
17/06/2011
3.26
 3,063,270 3.42 3.42 3.26 85,730 134,100 -0.9
16/06/2011
3.42
 2,616,580 3.26 3.42 3.21 149,620 21,660 2.5
15/06/2011
3.26
 4,014,530 3.43 3.43 3.26 335,820 165,800 3.3
14/06/2011
3.43
 4,890,440 3.55 3.73 3.43 159,260 96,000 1.3
13/06/2011
3.55
 2,460,250 3.50 3.59 3.43 34,590 29,670 0.1
10/06/2011
3.50
 5,399,770 3.35 3.50 3.43 70,510 66,960 0.1
09/06/2011
3.35
 2,767,820 3.28 3.40 3.24 343,990 221,010 2.3
08/06/2011
3.28
 3,110,470 3.33 3.43 3.26 434,880 260,100 3.4
07/06/2011
3.33
 3,701,910 3.18 3.33 3.28 619,110 358,560 5.1
06/06/2011
3.18
 2,031,220 3.07 3.18 2.99 208,430 31,270 3.2
03/06/2011
3.07
 5,992,510 3.09 3.24 3.02 725,970 84,940 12.0
02/06/2011
3.09
 1,646,120 2.95 3.09 3.04 475,050 618,350 -2.6
01/06/2011
2.95
 1,804,810 2.82 2.95 2.78 65,060 59,950 0.1
31/05/2011
2.82
 1,985,840 2.88 2.88 2.75 275,390 870,700 -9.7
30/05/2011
2.88
 2,147,710 3.02 3.04 2.88 290,660 27,150 4.5
27/05/2011
3.02
 2,585,690 2.88 3.02 2.88 128,330 452,650 -5.5
26/05/2011
2.88
 3,426,260 2.75 2.88 2.61 880,050 658,550 3.5
25/05/2011
2.75
 1,635,020 2.88 2.88 2.75 476,000 243,580 3.7
24/05/2011
2.88
 3,139,520 3.02 3.02 2.88 286,500 690,100 -6.9
23/05/2011
3.02
 2,351,830 3.18 3.18 3.02 363,090 415,200 -1.0
20/05/2011
3.18
 1,519,290 3.28 3.28 3.18 306,600 547,240 -4.5
19/05/2011
3.28
 1,066,980 3.31 3.35 3.28 96,650 112,140 -0.3
18/05/2011
3.31
 1,660,160 3.33 3.35 3.26 130,920 514,440 -7.4
17/05/2011
3.33
 1,124,830 3.40 3.42 3.33 40,800 168,750 -2.5
16/05/2011
3.40
 1,089,750 3.47 3.49 3.40 79,800 67,520 0.2
13/05/2011
3.47
 876,410 3.47 3.50 3.47 130,160 32,690 2.0
12/05/2011
3.47
 710,280 3.47 3.50 3.45 15,200 270,840 -5.2
11/05/2011
3.47
 862,270 3.52 3.52 3.47 60,900 225,760 -3.3
10/05/2011
3.52
 808,200 3.55 3.59 3.52 129,300 136,400 -0.2
09/05/2011
3.55
 1,874,060 3.47 3.57 3.47 513,560 311,600 4.2
06/05/2011
3.47
 877,840 3.43 3.47 3.42 158,210 150,280 0.2
05/05/2011
3.43
 1,000,480 3.52 3.52 3.42 55,770 64,380 -0.2
04/05/2011
3.52
 1,214,360 3.52 3.57 3.50 615,600 96,340 10.7
29/04/2011
3.52
 1,572,120 3.47 3.57 3.45 203,900 79,020 2.6
28/04/2011
3.47
 1,055,170 3.47 3.50 3.43 256,460 277,620 -0.4
27/04/2011
3.47
 1,492,910 3.40 3.50 3.40 613,450 46,410 11.4
26/04/2011
3.40
 1,560,440 3.47 3.57 3.38 428,500 23,920 8.1
25/04/2011
3.47
 1,217,870 3.31 3.47 3.37 182,700 770,000 -11.5
22/04/2011
3.31
 1,379,640 3.38 3.42 3.26 118,650 65,400 1.0
21/04/2011
3.38
 908,560 3.49 3.50 3.38 60,150 163,360 -2.1
20/04/2011
3.49
 654,260 3.45 3.49 3.43 32,230 82,500 -1.0
19/04/2011
3.45
 1,618,300 3.50 3.54 3.40 32,820 140,900 -2.1
18/04/2011
3.50
 160,370 3.66 3.66 3.50 6,960 20,610 -0.3
15/04/2011
3.66
 1,638,240 3.73 3.74 3.66 212,850 160,320 1.1
14/04/2011
3.73
 680,240 3.78 3.79 3.73 194,120 135,420 1.3
13/04/2011
3.78
 824,120 3.78 3.81 3.74 220,440 103,820 2.6
08/04/2011
3.78
 640,310 3.83 3.83 3.78 155,270 4,360 3.3
07/04/2011
3.83
 1,129,850 3.88 3.93 3.83 321,170 123,750 4.4
06/04/2011
3.88
 1,303,680 3.71 3.88 3.71 65,270 247,500 -4.0
05/04/2011
3.71
 1,098,880 3.71 3.76 3.69 66,640 18,660 1.0
04/04/2011
3.71
 1,444,280 3.81 3.81 3.71 29,760 54,690 -0.5
01/04/2011
3.81
 1,284,140 3.86 3.86 3.81 43,520 20,000 0.5
31/03/2011
3.86
 1,294,210 3.85 3.95 3.86 634,820 158,090 10.8
30/03/2011
3.85
 1,665,750 3.93 3.93 3.79 132,200 201,040 -1.5
29/03/2011
3.93
 2,336,130 4.05 4.09 3.86 38,230 0 0.9
28/03/2011
4.05
 1,338,660 4.05 4.14 4.03 146,930 182,740 -0.9
25/03/2011
4.05
 1,268,240 4.10 4.12 4.02 124,430 32,000 2.2

Chính sách bảo mật | Điều khoản sử dụng |