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)
20/06/2011
2.48
 3,561,680 2.61 2.61 2.48 78,950 617,520 -9.8
17/06/2011
2.61
 3,063,270 2.73 2.73 2.61 85,730 134,100 -0.9
16/06/2011
2.73
 2,616,580 2.61 2.73 2.57 149,620 21,660 2.5
15/06/2011
2.61
 4,014,530 2.74 2.74 2.61 335,820 165,800 3.3
14/06/2011
2.74
 4,890,440 2.84 2.98 2.74 159,260 96,000 1.3
13/06/2011
2.84
 2,460,250 2.80 2.87 2.74 34,590 29,670 0.1
10/06/2011
2.80
 5,399,770 2.68 2.80 2.74 70,510 66,960 0.1
09/06/2011
2.68
 2,767,820 2.62 2.72 2.59 343,990 221,010 2.3
08/06/2011
2.62
 3,110,470 2.66 2.74 2.61 434,880 260,100 3.4
07/06/2011
2.66
 3,701,910 2.54 2.66 2.62 619,110 358,560 5.1
06/06/2011
2.54
 2,031,220 2.46 2.54 2.39 208,430 31,270 3.2
03/06/2011
2.46
 5,992,510 2.47 2.59 2.42 725,970 84,940 12.0
02/06/2011
2.47
 1,646,120 2.36 2.47 2.43 475,050 618,350 -2.6
01/06/2011
2.36
 1,804,810 2.25 2.36 2.22 65,060 59,950 0.1
31/05/2011
2.25
 1,985,840 2.31 2.31 2.20 275,390 870,700 -9.7
30/05/2011
2.31
 2,147,710 2.42 2.43 2.31 290,660 27,150 4.5
27/05/2011
2.42
 2,585,690 2.31 2.42 2.31 128,330 452,650 -5.5
26/05/2011
2.31
 3,426,260 2.20 2.31 2.09 880,050 658,550 3.5
25/05/2011
2.20
 1,635,020 2.31 2.31 2.20 476,000 243,580 3.7
24/05/2011
2.31
 3,139,520 2.42 2.42 2.31 286,500 690,100 -6.9
23/05/2011
2.42
 2,351,830 2.54 2.54 2.42 363,090 415,200 -1.0
20/05/2011
2.54
 1,519,290 2.62 2.62 2.54 306,600 547,240 -4.5
19/05/2011
2.62
 1,066,980 2.65 2.68 2.62 96,650 112,140 -0.3
18/05/2011
2.65
 1,660,160 2.66 2.68 2.61 130,920 514,440 -7.4
17/05/2011
2.66
 1,124,830 2.72 2.73 2.66 40,800 168,750 -2.5
16/05/2011
2.72
 1,089,750 2.77 2.79 2.72 79,800 67,520 0.2
13/05/2011
2.77
 876,410 2.77 2.80 2.77 130,160 32,690 2.0
12/05/2011
2.77
 710,280 2.77 2.80 2.76 15,200 270,840 -5.2
11/05/2011
2.77
 862,270 2.81 2.81 2.77 60,900 225,760 -3.3
10/05/2011
2.81
 808,200 2.84 2.87 2.81 129,300 136,400 -0.2
09/05/2011
2.84
 1,874,060 2.77 2.85 2.77 513,560 311,600 4.2
06/05/2011
2.77
 877,840 2.74 2.77 2.73 158,210 150,280 0.2
05/05/2011
2.74
 1,000,480 2.81 2.81 2.73 55,770 64,380 -0.2
04/05/2011
2.81
 1,214,360 2.81 2.85 2.80 615,600 96,340 10.7
29/04/2011
2.81
 1,572,120 2.77 2.85 2.76 203,900 79,020 2.6
28/04/2011
2.77
 1,055,170 2.77 2.80 2.74 256,460 277,620 -0.4
27/04/2011
2.77
 1,492,910 2.72 2.80 2.72 613,450 46,410 11.4
26/04/2011
2.72
 1,560,440 2.77 2.85 2.70 428,500 23,920 8.1
25/04/2011
2.77
 1,217,870 2.65 2.77 2.69 182,700 770,000 -11.5
22/04/2011
2.65
 1,379,640 2.70 2.73 2.61 118,650 65,400 1.0
21/04/2011
2.70
 908,560 2.79 2.80 2.70 60,150 163,360 -2.1
20/04/2011
2.79
 654,260 2.76 2.79 2.74 32,230 82,500 -1.0
19/04/2011
2.76
 1,618,300 2.80 2.83 2.72 32,820 140,900 -2.1
18/04/2011
2.80
 160,370 2.92 2.92 2.80 6,960 20,610 -0.3
15/04/2011
2.92
 1,638,240 2.98 2.99 2.92 212,850 160,320 1.1
14/04/2011
2.98
 680,240 3.02 3.03 2.98 194,120 135,420 1.3
13/04/2011
3.02
 824,120 3.02 3.05 2.99 220,440 103,820 2.6
08/04/2011
3.02
 640,310 3.06 3.06 3.02 155,270 4,360 3.3
07/04/2011
3.06
 1,129,850 3.10 3.14 3.06 321,170 123,750 4.4
06/04/2011
3.10
 1,303,680 2.96 3.10 2.96 65,270 247,500 -4.0
05/04/2011
2.96
 1,098,880 2.96 3.01 2.95 66,640 18,660 1.0
04/04/2011
2.96
 1,444,280 3.05 3.05 2.96 29,760 54,690 -0.5
01/04/2011
3.05
 1,284,140 3.09 3.09 3.05 43,520 20,000 0.5
31/03/2011
3.09
 1,294,210 3.07 3.16 3.09 634,820 158,090 10.8
30/03/2011
3.07
 1,665,750 3.14 3.14 3.03 132,200 201,040 -1.5
29/03/2011
3.14
 2,336,130 3.24 3.27 3.09 38,230 0 0.9
28/03/2011
3.24
 1,338,660 3.24 3.31 3.23 146,930 182,740 -0.9
25/03/2011
3.24
 1,268,240 3.28 3.29 3.21 124,430 32,000 2.2
24/03/2011
3.28
 1,711,250 3.36 3.38 3.28 2,010 223,200 -5.4
23/03/2011
3.36
 1,528,540 3.25 3.36 3.24 77,070 121,900 -1.1
22/03/2011
3.25
 1,946,080 3.40 3.40 3.25 30,950 42,000 -0.3
21/03/2011
3.40
 2,408,570 3.43 3.53 3.40 138,990 102,460 0.9
18/03/2011
3.43
 3,335,320 3.28 3.43 3.25 35,330 205,100 -4.1
17/03/2011
3.28
 1,871,780 3.27 3.40 3.25 70,700 103,900 -0.8
16/03/2011
3.27
 1,832,790 3.24 3.31 3.21 120,020 51,330 1.6
15/03/2011
3.24
 1,974,600 3.25 3.32 3.17 618,750 245,400 8.8
14/03/2011
3.25
 6,846,560 3.23 3.38 3.14 522,280 82,360 10.5
11/03/2011
3.23
 630,750 3.07 3.23 3.23 241,000 249,390 -0.2
10/03/2011
3.07
 1,394,550 2.94 3.07 2.94 5,300 116,000 -2.4
09/03/2011
2.94
 1,866,260 3.03 3.03 2.88 129,420 2,000 2.8
08/03/2011
3.03
 1,701,140 3.09 3.12 3.03 239,950 3,000 5.3
07/03/2011
3.09
 1,688,300 3.06 3.13 3.07 1,100 168,000 -3.8
04/03/2011
3.06
 2,099,190 3.02 3.07 2.99 68,070 320,780 -5.6
03/03/2011
3.02
 3,102,450 3.16 3.16 3.02 169,160 294,130 -2.8
02/03/2011
3.16
 3,613,510 3.32 3.32 3.16 199,920 715,560 -11.8
01/03/2011
3.32
 1,825,830 3.35 3.35 3.28 2,540 117,080 -2.8
28/02/2011
3.35
 2,307,230 3.46 3.49 3.35 227,680 382,200 -3.8
25/02/2011
3.46
 2,197,230 3.36 3.46 3.35 99,430 250,920 -3.8
24/02/2011
3.36
 3,686,110 3.38 3.39 3.21 629,830 38,030 14.3
23/02/2011
3.38
 2,170,820 3.36 3.46 3.33 34,570 382,770 -8.6
22/02/2011
3.36
 5,445,260 3.53 3.53 3.36 183,230 1,649,070 -36.2
21/02/2011
3.53
 1,953,790 3.71 3.71 3.53 94,660 206,700 -2.9
18/02/2011
3.71
 2,369,270 3.86 3.86 3.69 16,600 405,670 -10.6
17/02/2011
3.86
 2,733,260 3.92 3.92 3.79 176,400 130,070 1.3
16/02/2011
3.92
 1,798,060 4.01 4.01 3.92 19,090 468,920 -13.0
15/02/2011
4.01
 1,889,930 4.05 4.05 3.97 82,800 263,010 -5.2
14/02/2011
4.05
 1,050,090 4.09 4.12 4.03 53,040 228,050 -5.2
11/02/2011
4.09
 1,035,260 4.10 4.13 4.05 6,350 235,340 -6.8
10/02/2011
4.10
 1,288,420 4.10 4.17 4.09 281,820 185,900 2.9
09/02/2011
4.10
 1,579,680 4.10 4.28 4.10 18,380 164,920 -4.4
08/02/2011
4.10
 874,590 4.09 4.13 4.09 143,680 66,700 2.3
28/01/2011
4.09
 1,223,550 4.09 4.16 4.08 106,570 39,220 2.0
27/01/2011
4.09
 1,367,640 3.97 4.12 3.98 300,300 70,800 6.7
26/01/2011
3.97
 860,750 3.90 4.01 3.90 23,870 33,400 -0.3
25/01/2011
3.90
 2,339,530 3.95 3.97 3.88 277,450 24,880 7.2
24/01/2011
3.95
 2,419,480 4.06 4.10 3.94 34,350 295,810 -7.6
21/01/2011
4.06
 2,505,790 4.06 4.16 4.05 25,160 103,950 -2.3
20/01/2011
4.06
 1,426,120 4.10 4.16 4.06 8,500 84,180 -2.3
19/01/2011
4.10
 2,121,730 4.10 4.20 4.05 155,090 11,600 4.3
18/01/2011
4.10
 1,614,080 4.17 4.23 4.10 34,030 29,940 0.1

Chính sách bảo mật | Điều khoản sử dụng |