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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
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)
17/01/2011
4.17
 2,570,450 4.16 4.31 4.14 113,530 311,500 -6.1
14/01/2011
4.16
 1,481,200 4.10 4.16 4.08 82,250 50,000 1.0
13/01/2011
4.10
 1,703,400 4.05 4.17 4.03 85,000 13,000 2.2
12/01/2011
4.05
 1,790,810 3.98 4.09 3.98 27,990 133,520 -3.1
11/01/2011
3.98
 3,345,610 4.16 4.16 3.98 116,020 213,070 -2.9
10/01/2011
4.16
 2,135,120 4.27 4.27 4.13 8,380 107,930 -3.0
07/01/2011
4.27
 1,555,480 4.28 4.35 4.27 250,630 3,500 7.7
06/01/2011
4.28
 1,844,330 4.30 4.32 4.23 154,720 1,050 4.8
05/01/2011
4.30
 2,427,920 4.42 4.43 4.30 158,650 23,300 4.3
04/01/2011
4.42
 1,467,250 4.39 4.49 4.41 22,000 7,860 0.5
31/12/2010
4.39
 2,155,610 4.35 4.46 4.35 58,000 78,310 -0.6
30/12/2010
4.35
 1,548,200 4.41 4.45 4.35 68,200 94,600 -0.9
29/12/2010
4.41
 3,569,810 4.46 4.61 4.41 115,700 124,600 -0.3
28/12/2010
4.46
 4,206,640 4.25 4.46 4.27 129,140 138,420 -0.4
27/12/2010
4.25
 1,500,580 4.25 4.31 4.21 194,600 96,700 3.0
24/12/2010
4.25
 2,156,700 4.21 4.35 4.14 148,340 100,060 1.5
23/12/2010
4.21
 3,429,040 4.27 4.32 4.19 147,770 73,760 2.3
22/12/2010
4.27
 4,149,380 4.36 4.50 4.27 537,500 269,820 8.6
21/12/2010
4.36
 5,396,400 4.35 4.50 4.16 432,560 238,670 6.3
20/12/2010
4.35
 4,441,760 4.38 4.57 4.35 35,750 706,110 -21.9
17/12/2010
4.38
 3,855,110 4.17 4.38 4.17 50,520 203,310 -4.8
16/12/2010
4.17
 5,291,770 4.38 4.38 4.17 709,570 51,730 20.2
15/12/2010
4.38
 5,398,520 4.25 4.46 4.27 489,690 351,620 4.5
14/12/2010
4.25
 10,586,400 4.25 4.46 4.13 685,240 276,060 13.1
13/12/2010
4.25
 450,490 4.06 4.25 4.25 203,600 205,770 -0.1
10/12/2010
4.06
 4,610,890 3.87 4.06 3.92 222,390 193,340 0.9
09/12/2010
3.87
 3,707,280 3.69 3.87 3.65 278,780 177,300 2.6
08/12/2010
3.69
 5,362,250 3.88 3.98 3.69 604,020 478,800 3.5
07/12/2010
3.88
 6,080,210 4.01 4.14 3.88 646,870 477,870 4.9
06/12/2010
4.01
 7,155,230 3.83 4.01 3.95 1,186,710 882,150 8.9
03/12/2010
3.83
 1,467,970 3.65 3.83 3.83 46,960 103,550 -1.6
02/12/2010
3.65
 4,262,590 3.49 3.65 3.51 655,240 524,090 3.2
01/12/2010
3.49
 3,318,670 3.39 3.54 3.35 556,560 76,900 12.2
30/11/2010
3.39
 4,017,280 3.24 3.39 3.36 531,100 113,240 10.3
29/11/2010
3.24
 1,483,170 3.09 3.24 3.06 68,910 308,960 -5.6
26/11/2010
3.09
 1,113,070 3.09 3.14 3.06 337,940 582,400 -5.5
25/11/2010
3.09
 1,285,250 3.02 3.14 3.05 29,330 43,200 -0.3
24/11/2010
3.02
 816,190 3.05 3.07 2.99 10,050 50,000 -0.9
23/11/2010
3.05
 842,970 2.99 3.06 3.01 3,700 156,000 -3.4
22/11/2010
2.99
 952,840 3.05 3.05 2.96 247,230 153,050 2.0
19/11/2010
3.05
 884,830 3.10 3.14 3.05 135,290 184,400 -1.1
18/11/2010
3.10
 1,258,500 3.03 3.16 3.07 92,430 179,290 -2.0
17/11/2010
3.03
 1,308,090 3.03 3.10 3.02 465,670 465,410 -0.0
16/11/2010
3.03
 1,571,940 3.13 3.16 3.02 82,550 492,970 -9.1
15/11/2010
3.13
 1,415,140 3.23 3.27 3.13 271,510 302,010 -0.7
12/11/2010
3.23
 2,492,820 3.28 3.28 3.13 60,310 637,410 -13.3
11/11/2010
3.28
 1,018,770 3.31 3.33 3.28 138,600 0 3.3
10/11/2010
3.31
 1,259,580 3.33 3.35 3.29 156,800 198,090 -1.0
09/11/2010
3.33
 1,154,550 3.43 3.43 3.33 614,420 471,320 3.5
08/11/2010
3.43
 2,913,770 3.39 3.51 3.39 509,570 262,740 6.2
05/11/2010
3.39
 1,907,380 3.27 3.42 3.29 715,880 49,270 16.4
04/11/2010
3.27
 483,540 3.23 3.31 3.23 9,500 11,800 -0.1
03/11/2010
3.23
 807,000 3.29 3.31 3.23 19,090 158,780 -3.3
02/11/2010
3.29
 1,489,260 3.36 3.36 3.28 107,710 563,500 -11.0
01/11/2010
3.36
 511,030 3.39 3.40 3.36 7,960 40,910 -0.8
29/10/2010
3.39
 708,690 3.38 3.43 3.38 330,350 340,380 -0.3
28/10/2010
3.38
 438,510 3.39 3.43 3.38 127,410 0 3.2
27/10/2010
3.39
 814,820 3.46 3.47 3.39 167,770 35,300 3.3
26/10/2010
3.46
 1,539,600 3.33 3.50 3.36 107,680 5,280 2.6
25/10/2010
3.33
 671,750 3.32 3.36 3.29 87,370 1,600 2.1
22/10/2010
3.32
 539,430 3.32 3.36 3.31 76,680 66,200 0.2
21/10/2010
3.32
 663,770 3.32 3.43 3.32 57,500 1,000 1.4
20/10/2010
3.32
 1,050,480 3.47 3.47 3.32 20,560 53,530 -0.8
19/10/2010
3.47
 1,013,470 3.51 3.54 3.44 199,340 2,000 5.0
18/10/2010
3.51
 487,790 3.51 3.57 3.51 42,650 4,000 1.0
15/10/2010
3.51
 436,050 3.53 3.57 3.51 22,050 25,860 -0.1
14/10/2010
3.53
 392,660 3.55 3.62 3.53 98,800 20,120 2.1
13/10/2010
3.55
 492,690 3.54 3.57 3.49 39,010 51,500 -0.3
12/10/2010
3.54
 740,090 3.60 3.60 3.53 56,200 2,690 1.4
11/10/2010
3.60
 317,430 3.62 3.64 3.60 210 350 -0.0
08/10/2010
3.62
 532,190 3.65 3.68 3.61 21,020 17,890 0.1
07/10/2010
3.65
 958,280 3.71 3.75 3.64 194,710 1,720 5.2
06/10/2010
3.71
 946,690 3.66 3.73 3.64 58,220 1,860 1.5
05/10/2010
3.66
 1,066,680 3.53 3.66 3.44 45,530 52,880 -0.2
04/10/2010
3.53
 1,078,390 3.65 3.66 3.53 101,160 0 2.6
01/10/2010
3.65
 646,680 3.69 3.72 3.65 68,350 72,290 -0.1
30/09/2010
3.69
 676,740 3.71 3.71 3.68 171,300 1,230 4.6
29/09/2010
3.71
 707,510 3.76 3.77 3.71 27,930 98,960 -1.9
28/09/2010
3.76
 927,160 3.77 3.84 3.76 122,090 236,270 -3.1
27/09/2010
3.77
 631,110 3.79 3.83 3.77 187,570 7,560 5.0
24/09/2010
3.79
 937,770 3.75 3.80 3.75 247,960 220,600 0.8
23/09/2010
3.75
 1,382,200 3.82 3.82 3.69 162,340 30,000 3.6
22/09/2010
3.82
 513,040 3.84 3.87 3.80 22,270 126,100 -2.9
21/09/2010
3.84
 848,090 3.87 3.88 3.83 128,360 64,250 1.8
20/09/2010
3.87
 1,172,540 3.90 4.01 3.87 2,610 63,390 -1.7
17/09/2010
3.90
 1,819,850 3.72 3.90 3.75 39,440 455,300 -11.7
16/09/2010
3.72
 750,560 3.71 3.75 3.69 198,800 137,100 1.7
15/09/2010
3.71
 1,050,770 3.75 3.76 3.68 306,270 85,680 6.0
14/09/2010
3.75
 1,036,940 3.68 3.77 3.68 165,100 157,590 0.2
13/09/2010
3.68
 1,439,520 3.79 3.82 3.65 158,530 165,530 -0.2
10/09/2010
3.79
 2,278,520 3.98 3.99 3.79 41,400 16,500 0.7
09/09/2010
3.98
 1,657,610 3.91 4.03 3.91 104,790 102,120 0.1
08/09/2010
3.91
 1,763,930 4.01 4.01 3.86 67,300 312,280 -7.0
07/09/2010
4.01
 2,180,100 4.10 4.19 3.98 114,290 510,390 -11.8
06/09/2010
4.10
 3,173,240 3.91 4.10 3.95 254,570 491,150 -6.9
01/09/2010
3.91
 1,365,780 3.84 3.91 3.79 47,840 207,940 -4.5
31/08/2010
3.84
 3,351,470 3.66 3.84 3.72 437,710 523,680 -2.5
30/08/2010
3.66
 476,930 3.50 3.66 3.62 4,410 20,640 -0.4
27/08/2010
3.50
 815,760 3.50 3.53 3.42 50,080 10,470 1.0
26/08/2010
3.50
 1,011,870 3.47 3.57 3.43 55,750 36,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |