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)
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
24/03/2011
4.10
 1,711,250 4.21 4.22 4.10 2,010 223,200 -5.4
23/03/2011
4.21
 1,528,540 4.07 4.21 4.05 77,070 121,900 -1.1
22/03/2011
4.07
 1,946,080 4.26 4.26 4.07 30,950 42,000 -0.3
21/03/2011
4.26
 2,408,570 4.29 4.41 4.26 138,990 102,460 0.9
18/03/2011
4.29
 3,335,320 4.10 4.29 4.07 35,330 205,100 -4.1
17/03/2011
4.10
 1,871,780 4.09 4.26 4.07 70,700 103,900 -0.8
16/03/2011
4.09
 1,832,790 4.05 4.14 4.02 120,020 51,330 1.6
15/03/2011
4.05
 1,974,600 4.07 4.15 3.97 618,750 245,400 8.8
14/03/2011
4.07
 6,846,560 4.03 4.22 3.93 522,280 82,360 10.5
11/03/2011
4.03
 630,750 3.85 4.03 4.03 241,000 249,390 -0.2
10/03/2011
3.85
 1,394,550 3.67 3.85 3.67 5,300 116,000 -2.4
09/03/2011
3.67
 1,866,260 3.79 3.79 3.61 129,420 2,000 2.8
08/03/2011
3.79
 1,701,140 3.86 3.90 3.79 239,950 3,000 5.3
07/03/2011
3.86
 1,688,300 3.83 3.91 3.85 1,100 168,000 -3.8
04/03/2011
3.83
 2,099,190 3.78 3.85 3.74 68,070 320,780 -5.6
03/03/2011
3.78
 3,102,450 3.95 3.95 3.78 169,160 294,130 -2.8
02/03/2011
3.95
 3,613,510 4.15 4.15 3.95 199,920 715,560 -11.8
01/03/2011
4.15
 1,825,830 4.19 4.19 4.10 2,540 117,080 -2.8
28/02/2011
4.19
 2,307,230 4.33 4.36 4.19 227,680 382,200 -3.8
25/02/2011
4.33
 2,197,230 4.21 4.33 4.19 99,430 250,920 -3.8
24/02/2011
4.21
 3,686,110 4.22 4.24 4.02 629,830 38,030 14.3
23/02/2011
4.22
 2,170,820 4.21 4.33 4.17 34,570 382,770 -8.6
22/02/2011
4.21
 5,445,260 4.41 4.41 4.21 183,230 1,649,070 -36.2
21/02/2011
4.41
 1,953,790 4.64 4.64 4.41 94,660 206,700 -2.9
18/02/2011
4.64
 2,369,270 4.82 4.82 4.62 16,600 405,670 -10.6
17/02/2011
4.82
 2,733,260 4.91 4.91 4.74 176,400 130,070 1.3
16/02/2011
4.91
 1,798,060 5.01 5.01 4.91 19,090 468,920 -13.0
15/02/2011
5.01
 1,889,930 5.06 5.06 4.96 82,800 263,010 -5.2
14/02/2011
5.06
 1,050,090 5.12 5.15 5.05 53,040 228,050 -5.2
11/02/2011
5.12
 1,035,260 5.13 5.17 5.06 6,350 235,340 -6.8
10/02/2011
5.13
 1,288,420 5.13 5.22 5.12 281,820 185,900 2.9
09/02/2011
5.13
 1,579,680 5.13 5.36 5.13 18,380 164,920 -4.4
08/02/2011
5.13
 874,590 5.12 5.17 5.12 143,680 66,700 2.3
28/01/2011
5.12
 1,223,550 5.12 5.20 5.10 106,570 39,220 2.0
27/01/2011
5.12
 1,367,640 4.96 5.15 4.98 300,300 70,800 6.7
26/01/2011
4.96
 860,750 4.88 5.01 4.88 23,870 33,400 -0.3
25/01/2011
4.88
 2,339,530 4.94 4.96 4.86 277,450 24,880 7.2
24/01/2011
4.94
 2,419,480 5.08 5.13 4.93 34,350 295,810 -7.6
21/01/2011
5.08
 2,505,790 5.08 5.20 5.06 25,160 103,950 -2.3
20/01/2011
5.08
 1,426,120 5.13 5.20 5.08 8,500 84,180 -2.3
19/01/2011
5.13
 2,121,730 5.13 5.25 5.06 155,090 11,600 4.3
18/01/2011
5.13
 1,614,080 5.22 5.29 5.13 34,030 29,940 0.1
17/01/2011
5.22
 2,570,450 5.20 5.39 5.19 113,530 311,500 -6.1
14/01/2011
5.20
 1,481,200 5.13 5.20 5.10 82,250 50,000 1.0
13/01/2011
5.13
 1,703,400 5.06 5.22 5.05 85,000 13,000 2.2
12/01/2011
5.06
 1,790,810 4.98 5.12 4.98 27,990 133,520 -3.1
11/01/2011
4.98
 3,345,610 5.20 5.20 4.98 116,020 213,070 -2.9
10/01/2011
5.20
 2,135,120 5.34 5.34 5.17 8,380 107,930 -3.0
07/01/2011
5.34
 1,555,480 5.36 5.44 5.34 250,630 3,500 7.7
06/01/2011
5.36
 1,844,330 5.37 5.41 5.29 154,720 1,050 4.8
05/01/2011
5.37
 2,427,920 5.53 5.55 5.37 158,650 23,300 4.3
04/01/2011
5.53
 1,467,250 5.49 5.61 5.51 22,000 7,860 0.5
31/12/2010
5.49
 2,155,610 5.44 5.58 5.44 58,000 78,310 -0.6
30/12/2010
5.44
 1,548,200 5.51 5.56 5.44 68,200 94,600 -0.9
29/12/2010
5.51
 3,569,810 5.58 5.77 5.51 115,700 124,600 -0.3
28/12/2010
5.58
 4,206,640 5.32 5.58 5.34 129,140 138,420 -0.4
27/12/2010
5.32
 1,500,580 5.32 5.39 5.27 194,600 96,700 3.0
24/12/2010
5.32
 2,156,700 5.27 5.44 5.19 148,340 100,060 1.5
23/12/2010
5.27
 3,429,040 5.34 5.41 5.24 147,770 73,760 2.3
22/12/2010
5.34
 4,149,380 5.46 5.63 5.34 537,500 269,820 8.6
21/12/2010
5.46
 5,396,400 5.44 5.63 5.20 432,560 238,670 6.3

Chính sách bảo mật | Điều khoản sử dụng |