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)
20/12/2010
5.44
 4,441,760 5.48 5.72 5.44 35,750 706,110 -21.9
17/12/2010
5.48
 3,855,110 5.22 5.48 5.22 50,520 203,310 -4.8
16/12/2010
5.22
 5,291,770 5.48 5.48 5.22 709,570 51,730 20.2
15/12/2010
5.48
 5,398,520 5.32 5.58 5.34 489,690 351,620 4.5
14/12/2010
5.32
 10,586,400 5.32 5.58 5.17 685,240 276,060 13.1
13/12/2010
5.32
 450,490 5.08 5.32 5.32 203,600 205,770 -0.1
10/12/2010
5.08
 4,610,890 4.84 5.08 4.91 222,390 193,340 0.9
09/12/2010
4.84
 3,707,280 4.62 4.84 4.57 278,780 177,300 2.6
08/12/2010
4.62
 5,362,250 4.86 4.98 4.62 604,020 478,800 3.5
07/12/2010
4.86
 6,080,210 5.01 5.19 4.86 646,870 477,870 4.9
06/12/2010
5.01
 7,155,230 4.79 5.01 4.94 1,186,710 882,150 8.9
03/12/2010
4.79
 1,467,970 4.57 4.79 4.79 46,960 103,550 -1.6
02/12/2010
4.57
 4,262,590 4.36 4.57 4.40 655,240 524,090 3.2
01/12/2010
4.36
 3,318,670 4.24 4.43 4.19 556,560 76,900 12.2
30/11/2010
4.24
 4,017,280 4.05 4.24 4.21 531,100 113,240 10.3
29/11/2010
4.05
 1,483,170 3.86 4.05 3.83 68,910 308,960 -5.6
26/11/2010
3.86
 1,113,070 3.86 3.93 3.83 337,940 582,400 -5.5
25/11/2010
3.86
 1,285,250 3.78 3.93 3.81 29,330 43,200 -0.3
24/11/2010
3.78
 816,190 3.81 3.85 3.74 10,050 50,000 -0.9
23/11/2010
3.81
 842,970 3.74 3.83 3.76 3,700 156,000 -3.4
22/11/2010
3.74
 952,840 3.81 3.81 3.71 247,230 153,050 2.0
19/11/2010
3.81
 884,830 3.88 3.93 3.81 135,290 184,400 -1.1
18/11/2010
3.88
 1,258,500 3.79 3.95 3.85 92,430 179,290 -2.0
17/11/2010
3.79
 1,308,090 3.79 3.88 3.78 465,670 465,410 -0.0
16/11/2010
3.79
 1,571,940 3.91 3.95 3.78 82,550 492,970 -9.1
15/11/2010
3.91
 1,415,140 4.03 4.09 3.91 271,510 302,010 -0.7
12/11/2010
4.03
 2,492,820 4.10 4.10 3.91 60,310 637,410 -13.3
11/11/2010
4.10
 1,018,770 4.14 4.17 4.10 138,600 0 3.3
10/11/2010
4.14
 1,259,580 4.17 4.19 4.12 156,800 198,090 -1.0
09/11/2010
4.17
 1,154,550 4.29 4.29 4.17 614,420 471,320 3.5
08/11/2010
4.29
 2,913,770 4.24 4.40 4.24 509,570 262,740 6.2
05/11/2010
4.24
 1,907,380 4.09 4.28 4.12 715,880 49,270 16.4
04/11/2010
4.09
 483,540 4.03 4.14 4.03 9,500 11,800 -0.1
03/11/2010
4.03
 807,000 4.12 4.14 4.03 19,090 158,780 -3.3
02/11/2010
4.12
 1,489,260 4.21 4.21 4.10 107,710 563,500 -11.0
01/11/2010
4.21
 511,030 4.24 4.26 4.21 7,960 40,910 -0.8
29/10/2010
4.24
 708,690 4.22 4.29 4.22 330,350 340,380 -0.3
28/10/2010
4.22
 438,510 4.24 4.29 4.22 127,410 0 3.2
27/10/2010
4.24
 814,820 4.33 4.34 4.24 167,770 35,300 3.3
26/10/2010
4.33
 1,539,600 4.17 4.38 4.21 107,680 5,280 2.6
25/10/2010
4.17
 671,750 4.15 4.21 4.12 87,370 1,600 2.1
22/10/2010
4.15
 539,430 4.15 4.21 4.14 76,680 66,200 0.2
21/10/2010
4.15
 663,770 4.15 4.29 4.15 57,500 1,000 1.4
20/10/2010
4.15
 1,050,480 4.34 4.34 4.15 20,560 53,530 -0.8
19/10/2010
4.34
 1,013,470 4.40 4.43 4.31 199,340 2,000 5.0
18/10/2010
4.40
 487,790 4.40 4.46 4.40 42,650 4,000 1.0
15/10/2010
4.40
 436,050 4.41 4.46 4.40 22,050 25,860 -0.1
14/10/2010
4.41
 392,660 4.45 4.53 4.41 98,800 20,120 2.1
13/10/2010
4.45
 492,690 4.43 4.46 4.36 39,010 51,500 -0.3
12/10/2010
4.43
 740,090 4.50 4.50 4.41 56,200 2,690 1.4
11/10/2010
4.50
 317,430 4.53 4.55 4.50 210 350 -0.0
08/10/2010
4.53
 532,190 4.57 4.60 4.52 21,020 17,890 0.1
07/10/2010
4.57
 958,280 4.64 4.69 4.55 194,710 1,720 5.2
06/10/2010
4.64
 946,690 4.58 4.67 4.55 58,220 1,860 1.5
05/10/2010
4.58
 1,066,680 4.41 4.58 4.31 45,530 52,880 -0.2
04/10/2010
4.41
 1,078,390 4.57 4.58 4.41 101,160 0 2.6
01/10/2010
4.57
 646,680 4.62 4.65 4.57 68,350 72,290 -0.1
30/09/2010
4.62
 676,740 4.64 4.64 4.60 171,300 1,230 4.6
29/09/2010
4.64
 707,510 4.70 4.72 4.64 27,930 98,960 -1.9
28/09/2010
4.70
 927,160 4.72 4.81 4.70 122,090 236,270 -3.1
27/09/2010
4.72
 631,110 4.74 4.79 4.72 187,570 7,560 5.0
24/09/2010
4.74
 937,770 4.69 4.76 4.69 247,960 220,600 0.8
23/09/2010
4.69
 1,382,200 4.77 4.77 4.62 162,340 30,000 3.6
22/09/2010
4.77
 513,040 4.81 4.84 4.76 22,270 126,100 -2.9
21/09/2010
4.81
 848,090 4.84 4.86 4.79 128,360 64,250 1.8
20/09/2010
4.84
 1,172,540 4.88 5.01 4.84 2,610 63,390 -1.7
17/09/2010
4.88
 1,819,850 4.65 4.88 4.69 39,440 455,300 -11.7
16/09/2010
4.65
 750,560 4.64 4.69 4.62 198,800 137,100 1.7
15/09/2010
4.64
 1,050,770 4.69 4.70 4.60 306,270 85,680 6.0
14/09/2010
4.69
 1,036,940 4.60 4.72 4.60 165,100 157,590 0.2
13/09/2010
4.60
 1,439,520 4.74 4.77 4.57 158,530 165,530 -0.2
10/09/2010
4.74
 2,278,520 4.98 5.00 4.74 41,400 16,500 0.7
09/09/2010
4.98
 1,657,610 4.89 5.05 4.89 104,790 102,120 0.1
08/09/2010
4.89
 1,763,930 5.01 5.01 4.82 67,300 312,280 -7.0
07/09/2010
5.01
 2,180,100 5.13 5.24 4.98 114,290 510,390 -11.8
06/09/2010
5.13
 3,173,240 4.89 5.13 4.94 254,570 491,150 -6.9
01/09/2010
4.89
 1,365,780 4.81 4.89 4.74 47,840 207,940 -4.5
31/08/2010
4.81
 3,351,470 4.58 4.81 4.65 437,710 523,680 -2.5
30/08/2010
4.58
 476,930 4.38 4.58 4.53 4,410 20,640 -0.4
27/08/2010
4.38
 815,760 4.38 4.41 4.28 50,080 10,470 1.0
26/08/2010
4.38
 1,011,870 4.34 4.46 4.29 55,750 36,700 0.5
25/08/2010
4.34
 1,854,670 4.57 4.57 4.34 32,400 196,230 -4.2
24/08/2010
4.57
 1,361,440 4.77 4.77 4.57 132,300 183,700 -1.3
23/08/2010
4.77
 467,300 4.89 4.89 4.77 29,180 15,260 0.4
20/08/2010
4.89
 794,060 4.81 4.89 4.74 25,790 23,200 0.1
19/08/2010
4.81
 723,150 4.89 4.91 4.77 32,520 460 0.9
18/08/2010
4.89
 880,930 5.03 5.03 4.88 69,690 3,150 1.9
17/08/2010
5.03
 1,035,110 5.10 5.12 4.93 179,100 2,020 5.2
16/08/2010
5.10
 1,692,050 4.86 5.10 4.91 213,040 6,490 6.0
13/08/2010
4.86
 1,390,960 4.76 4.86 4.64 316,180 27,500 8.0
12/08/2010
4.76
 1,647,550 5.00 5.00 4.76 122,230 33,970 2.5
11/08/2010
5.00
 953,360 5.00 5.12 4.96 98,300 117,200 -0.6
10/08/2010
5.00
 1,772,750 5.13 5.17 4.91 199,750 321,540 -3.5
09/08/2010
5.13
 1,044,090 5.36 5.36 5.13 9,260 18,000 -0.3
06/08/2010
5.36
 804,400 5.41 5.41 5.36 173,120 57,390 3.6
05/08/2010
5.41
 663,630 5.43 5.49 5.37 36,690 90,960 -1.7
04/08/2010
5.43
 961,920 5.53 5.53 5.41 82,430 60,430 0.7
03/08/2010
5.53
 1,171,240 5.55 5.61 5.53 247,500 273,620 -0.8
02/08/2010
5.55
 695,430 5.63 5.63 5.55 8,020 88,560 -2.6
30/07/2010
5.63
 944,020 5.61 5.72 5.61 19,850 59,800 -1.3

Chính sách bảo mật | Điều khoản sử dụng |