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
(2026-05-19) 		-0.10 -0.36% 353,480,500 -14,962,044 0
26.15
28
27.50
2 tháng
(2026-04-20) 		-1.25 -4.32% 652,320,900 -6,349,310 0
26.15
28.95
27.50
3 tháng
(2026-03-20) 		0.75 2.78% 1,261,170,300 -463,527 -29.7
25.40
29.40
27.50
6 tháng
(2025-12-22) 		-3.75 -11.92% 3,264,094,800 -24,940,527 -791.0
25.40
33.70
27.50
12 tháng
(2025-06-23) 		6.60 31.31% 8,718,187,300 -91,084,180 -6,069.8
21.10
37.75
27.50
24 tháng
(2024-06-28) 		4.16 17.67% 12,803,270,100 -249,901,145 -9,580.0
18.30
37.75
27.50
36 tháng
(2023-07-04) 		9.36 51.03% 18,223,850,100 -285,833,825 -10,755.1
17.86
37.75
27.50
60 tháng
(2021-07-14) 		6.64 31.54% 26,253,721,400 -227,667,521 -12,008.0
9.27
37.75
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |