CTCP Chứng khoán SSI (ssi)

26.90
0.75
(2.87%)
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
(2026-05-13) 		-1.50 -5.40% 335,404,100 -13,834,522 0
26.15
28.15
26.15
2 tháng
(2026-04-13) 		-2.10 -7.39% 686,709,200 -503,507 0
26.15
28.95
26.15
3 tháng
(2026-03-16) 		-2.10 -7.39% 1,342,703,100 -8,875,552 -194.1
25.40
29.40
26.15
6 tháng
(2025-12-15) 		-2.10 -7.39% 3,310,818,700 -14,523,352 -398.2
25.40
33.70
26.15
12 tháng
(2025-06-17) 		5.12 24.15% 8,724,482,100 -87,551,105 -5,922.4
20.96
37.75
26.15
24 tháng
(2024-06-24) 		2.31 9.62% 12,777,180,600 -254,288,470 -9,640.1
18.30
37.75
26.15
36 tháng
(2023-06-28) 		7.86 42.59% 18,206,779,800 -286,320,050 -10,700.0
17.79
37.75
26.15
60 tháng
(2021-07-08) 		3.84 17.08% 26,237,434,100 -226,477,946 -11,827.5
9.27
37.75
26.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2009
6.69
 1,945,070 6.82 6.90 6.65 78,370 19,180 0
28/12/2009
6.82
 1,832,860 6.82 6.99 6.69 178,570 1,600 0
25/12/2009
6.82
 2,006,840 6.53 6.82 6.69 383,360 223,200 0
24/12/2009
6.53
 1,838,190 6.23 6.53 6.11 19,710 20,130 0
23/12/2009
6.23
 1,804,160 6.15 6.32 6.15 215,850 75,910 0
22/12/2009
6.15
 1,992,350 6.15 6.36 6.07 377,570 66,190 0
21/12/2009
6.15
 1,492,840 5.86 6.15 6.02 63,210 0 0
18/12/2009
5.86
 1,327,100 5.61 5.86 5.73 171,430 10,820 0
17/12/2009
5.61
 1,431,370 5.56 5.61 5.31 56,000 71,520 0
16/12/2009
5.56
 1,257,220 5.86 5.86 5.56 53,290 0 0
15/12/2009
5.86
 761,630 5.98 6.07 5.86 14,500 1,190 0
14/12/2009
5.98
 1,572,610 5.73 5.98 5.73 31,410 39,960 0
11/12/2009
5.73
 2,176,020 6.02 6.02 5.73 40,150 36,700 0
10/12/2009
6.02
 1,359,270 6.15 6.27 6.02 17,470 95,350 0
09/12/2009
6.15
 2,271,080 6.40 6.40 6.11 35,170 1,100 0
08/12/2009
6.40
 930,840 6.61 6.61 6.36 39,270 11,300 0
07/12/2009
6.61
 835,220 6.61 6.65 6.53 23,180 0 0
04/12/2009
6.61
 944,850 6.57 6.65 6.53 77,000 0 0
03/12/2009
6.57
 1,695,260 6.48 6.57 6.32 81,210 15,530 0
02/12/2009
6.48
 1,674,320 6.82 6.86 6.48 158,580 31,230 0
01/12/2009
6.82
 2,120,680 6.53 6.82 6.65 40,830 16,180 0
30/11/2009
6.53
 1,773,450 6.23 6.53 6.23 440,390 56,430 0
27/11/2009
6.23
 3,611,050 6.36 6.65 6.07 124,070 209,650 0
26/11/2009
6.36
 1,349,020 6.69 6.69 6.36 57,310 79,680 0
25/11/2009
6.69
 3,555,640 7.03 7.03 6.69 53,610 1,500 0
24/11/2009
7.03
 2,208,210 7.15 7.20 6.99 25,570 108,250 0
23/11/2009
7.15
 2,229,510 7.40 7.45 7.11 60 2,000 0
20/11/2009
7.40
 2,731,850 7.49 7.70 7.40 90,140 14,300 0
19/11/2009
7.49
 4,239,010 7.15 7.49 7.15 50,600 32,080 0
18/11/2009
7.15
 1,421,060 7.11 7.15 7.03 41,430 22,110 0
17/11/2009
7.11
 1,461,180 7.07 7.15 6.99 35,710 44,930 0
16/11/2009
7.07
 1,538,910 7.20 7.28 7.07 32,460 21,000 0
13/11/2009
7.20
 2,128,880 7.15 7.24 6.99 81,130 149,080 0
12/11/2009
7.15
 1,998,550 7.07 7.28 7.03 42,340 104,100 0
11/11/2009
7.07
 2,599,030 6.90 7.07 6.82 148,910 636,200 0
10/11/2009
6.90
 3,004,830 7.07 7.15 6.74 64,740 35,670 0
09/11/2009
7.07
 2,237,430 7.40 7.40 7.07 123,720 10,130 0
06/11/2009
7.40
 2,546,170 7.49 7.74 7.40 112,050 0 0
05/11/2009
7.49
 2,538,160 7.24 7.53 7.24 30,240 11,630 0
04/11/2009
7.24
 2,750,350 7.28 7.45 7.11 31,940 220,870 0
03/11/2009
7.28
 5,374,080 7.66 7.66 7.28 62,760 359,440 0
02/11/2009
7.66
 1,983,330 8.03 8.03 7.66 9,070 636,050 0
30/10/2009
8.03
 3,067,290 7.86 8.20 7.95 80,760 167,450 0
29/10/2009
7.86
 4,413,300 8.20 8.20 7.82 47,610 396,170 0
28/10/2009
8.20
 3,509,980 8.20 8.37 8.12 42,630 251,780 0
27/10/2009
8.20
 4,109,020 8.37 8.37 7.99 34,790 493,950 0
26/10/2009
8.37
 4,410,480 8.53 8.95 8.32 39,330 160,570 0
23/10/2009
8.53
 6,224,240 8.95 9.20 8.53 157,380 82,090 0
22/10/2009
8.95
 5,979,170 8.53 8.95 8.78 12,870 81,130 0
21/10/2009
8.53
 898,690 8.16 8.53 8.53 0 20,200 0
20/10/2009
8.16
 4,800,960 7.78 8.16 7.91 101,700 221,810 0
19/10/2009
7.78
 6,242,660 7.57 7.91 7.57 160,400 138,100 0
16/10/2009
7.57
 8,153,710 7.24 7.57 7.20 139,840 140,840 0
15/10/2009
7.24
 6,087,730 6.90 7.24 7.03 644,200 306,990 0
14/10/2009
6.90
 3,333,140 6.69 6.90 6.65 123,610 110 0
13/10/2009
6.69
 1,667,280 6.86 6.86 6.69 123,700 24,790 0
12/10/2009
6.86
 2,197,220 6.69 6.90 6.78 62,030 6,020 0
09/10/2009
6.69
 1,950,740 6.57 6.74 6.61 54,640 10,000 0
08/10/2009
6.57
 1,635,620 6.57 6.65 6.48 8,500 4,400 0
07/10/2009
6.57
 1,789,730 6.36 6.61 6.44 47,870 1,530 0
06/10/2009
6.36
 2,037,520 6.44 6.53 6.36 90,810 28,810 0
05/10/2009
6.44
 2,056,100 6.57 6.61 6.40 82,200 118,740 0
02/10/2009
6.57
 4,210,640 6.78 6.78 6.44 142,400 275,310 0
01/10/2009
6.78
 2,723,520 6.94 6.94 6.78 115,850 102,300 0
30/09/2009
6.94
 2,890,280 7.11 7.15 6.94 276,000 157,730 0
29/09/2009
7.11
 5,021,160 7.11 7.45 7.11 72,520 54,170 0
28/09/2009
7.11
 1,479,340 6.78 7.11 7.11 100 9,700 0
25/09/2009
6.78
 2,386,120 6.69 6.78 6.65 30,000 19,250 0
24/09/2009
6.69
 2,765,150 6.86 6.94 6.69 2,030 363,480 0
23/09/2009
6.86
 3,881,770 6.74 7.07 6.86 41,430 67,760 0
22/09/2009
6.74
 4,109,510 6.57 6.86 6.48 64,770 188,500 0
21/09/2009
6.57
 2,587,070 6.65 6.69 6.57 470,250 101,400 0
18/09/2009
6.65
 2,771,160 6.61 6.65 6.48 317,260 351,500 0
17/09/2009
6.61
 3,127,590 6.74 6.74 6.48 73,060 125,270 0
16/09/2009
6.74
 3,002,330 6.74 6.94 6.74 68,900 223,750 0
15/09/2009
6.74
 4,756,020 6.44 6.74 6.57 7,800 63,990 0
14/09/2009
6.44
 2,928,530 6.32 6.61 6.32 177,250 89,730 0
11/09/2009
6.32
 2,418,790 6.27 6.40 6.27 386,450 23,710 0
10/09/2009
6.27
 2,786,150 6.27 6.36 6.19 146,500 7,960 0
09/09/2009
6.27
 2,717,670 6.27 6.44 6.27 223,330 5,000 0
08/09/2009
6.27
 1,902,250 6.11 6.27 6.11 118,800 14,220 0
07/09/2009
6.11
 3,224,080 6.19 6.23 5.98 43,620 436,490 0
04/09/2009
6.19
 3,449,630 6.40 6.48 6.11 225,050 52,640 0
03/09/2009
6.40
 2,369,050 6.48 6.53 6.36 205,600 8,240 0
02/09/2009
6.48
 0 6.48 6.48 6.48 0 0 0
01/09/2009
6.48
 3,465,800 6.40 6.61 6.32 297,400 28,300 0
31/08/2009
6.40
 3,562,210 6.11 6.40 6.27 362,530 23,570 0
28/08/2009
6.11
 2,070,130 6.07 6.15 6.02 215,010 5,820 0
27/08/2009
6.07
 2,091,230 6.15 6.15 6.07 197,970 29,030 0
26/08/2009
6.15
 2,405,460 6.15 6.23 6.11 286,520 2,150 0
25/08/2009
6.15
 2,321,100 6.19 6.23 6.11 205,410 7,780 0
24/08/2009
6.19
 2,392,740 6.07 6.32 6.11 102,610 22,120 0
21/08/2009
6.07
 5,749,920 5.90 6.19 6.07 85,810 65,530 0
20/08/2009
5.90
 1,815,810 5.90 5.98 5.86 322,900 155,820 0
19/08/2009
5.90
 2,372,580 5.77 5.90 5.77 3,500 2,930 0
18/08/2009
5.77
 2,665,770 5.81 5.86 5.73 35,400 144,820 0
17/08/2009
5.81
 1,763,740 5.98 6.02 5.81 18,470 67,050 0
14/08/2009
5.98
 2,273,640 5.90 5.98 5.86 344,000 36,070 0
13/08/2009
5.90
 2,452,320 5.86 6.02 5.90 24,550 176,460 0
12/08/2009
5.86
 3,102,610 5.90 6.02 5.86 69,510 428,680 0

Chính sách bảo mật | Điều khoản sử dụng |