CTCP Chứng khoán SSI (ssi)

32.25
-0.55
(-1.68%)
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
(2025-11-04) 		-2.40 -6.91% 619,503,900 -13,167,000 -448.4
32
35.55
32.80
2 tháng
(2025-10-06) 		-7.90 -19.63% 1,560,393,700 -83,363,600 -3,106.0
32
41.45
32.80
3 tháng
(2025-09-05) 		-7.14 -18.09% 2,372,407,000 -144,290,000 -5,532.2
32
41.45
32.80
6 tháng
(2025-06-09) 		9.58 42.07% 5,334,165,800 -56,909,953 -5,050.9
22.57
41.45
32.80
12 tháng
(2024-12-09) 		6.80 26.62% 7,819,910,100 -169,489,134 -7,435.1
20.09
41.45
32.80
24 tháng
(2023-12-15) 		8.14 33.63% 11,761,822,500 -245,257,290 -9,439.5
20.09
41.45
32.80
36 tháng
(2022-12-20) 		17.85 123.07% 16,911,887,300 -196,752,386 -8,474.3
12.49
41.45
32.80
60 tháng
(2020-12-30) 		18.34 130.90% 24,444,771,610 -215,125,396 -11,392.8
10.18
41.45
32.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2009
6.02
 1,510,280 5.74 6.02 5.79 261,030 48,640 0
03/07/2009
5.74
 1,666,830 5.79 5.83 5.65 7,650 22,080 0
02/07/2009
5.79
 2,770,800 5.60 5.88 5.42 137,680 22,400 0
01/07/2009
5.60
 1,728,410 5.88 5.88 5.60 9,370 20,500 0
30/06/2009
5.88
 2,066,530 6.15 6.15 5.88 54,730 13,270 0
29/06/2009
6.15
 2,079,250 6.11 6.25 6.06 73,560 213,590 0
26/06/2009
6.11
 2,369,080 5.83 6.11 5.79 400,930 15,000 0
25/06/2009
5.83
 4,960,670 5.69 5.97 5.83 233,460 92,410 0
24/06/2009
5.69
 672,380 5.47 5.69 5.69 41,400 11,870 0
23/06/2009
5.47
 3,485,630 5.74 5.74 5.47 352,070 212,570 0
22/06/2009
5.74
 2,834,730 6.02 6.02 5.74 2,980 177,200 0
19/06/2009
6.02
 3,150,750 6.25 6.29 5.97 21,860 147,650 0
18/06/2009
6.25
 2,435,830 6.34 6.43 6.15 175,160 70,710 0
17/06/2009
6.34
 5,515,150 6.43 6.43 6.11 85,210 253,940 0
16/06/2009
6.43
 255,160 6.75 6.75 6.43 1,660 0 0
15/06/2009
6.75
 3,221,300 7.07 7.12 6.75 41,560 15,270 0
12/06/2009
7.07
 3,474,060 7.26 7.53 7.03 33,690 40,050 0
11/06/2009
7.26
 3,758,910 6.93 7.26 6.98 142,890 178,390 0
10/06/2009
6.93
 3,781,360 7.26 7.26 6.93 51,510 341,800 0
09/06/2009
7.26
 4,209,220 6.93 7.26 6.93 80,800 206,280 0
08/06/2009
6.93
 342,830 6.61 6.93 6.93 19,900 58,140 0
05/06/2009
6.61
 1,072,490 6.34 6.61 6.61 71,270 219,910 0
04/06/2009
6.34
 3,609,570 6.06 6.34 6.25 109,950 36,680 0
03/06/2009
6.06
 5,039,880 5.92 6.15 5.92 315,140 6,690 0
02/06/2009
5.92
 697,730 5.65 5.92 5.92 0 9,880 0
01/06/2009
5.65
 2,434,150 5.42 5.65 5.47 36,900 4,420 0
29/05/2009
5.42
 3,298,390 5.42 5.51 5.24 14,570 110,460 0
28/05/2009
5.42
 4,473,300 5.69 5.69 5.42 10,090 207,990 0
27/05/2009
5.69
 4,792,540 5.65 5.92 5.56 180,330 11,320 0
26/05/2009
5.65
 3,491,900 5.42 5.65 5.51 97,490 50,330 0
25/05/2009
5.42
 494,780 5.19 5.42 5.42 7,800 2,470 0
22/05/2009
5.19
 5,488,610 5.24 5.24 5.01 51,830 139,790 0
21/05/2009
5.24
 6,695,330 5.51 5.65 5.24 85,060 200,170 0
20/05/2009
5.51
 4,018,670 5.28 5.51 5.24 58,050 91,460 0
19/05/2009
5.28
 224,460 5.05 5.28 5.28 0 50,180 0
18/05/2009
5.05
 3,568,380 4.82 5.05 4.87 41,290 513,150 0
15/05/2009
4.82
 2,862,500 4.59 4.82 4.68 20,000 63,200 0
14/05/2009
4.59
 4,788,580 4.55 4.59 4.33 229,330 218,160 0
13/05/2009
4.55
 4,218,320 4.73 4.82 4.55 590,860 216,430 0
12/05/2009
4.73
 4,436,600 4.51 4.73 4.43 51,770 336,520 0
11/05/2009
4.51
 4,041,470 4.34 4.56 4.34 407,520 277,200 0
08/05/2009
4.34
 5,066,950 4.14 4.34 4.27 0 0 0
07/05/2009
4.14
 988,120 3.95 4.14 4.14 0 342,760 0
06/05/2009
3.95
 5,863,480 3.84 4.02 3.89 388,440 32,600 0
05/05/2009
3.84
 111,890 3.66 3.84 3.84 0 3,250 0
04/05/2009
3.66
 72,940 3.49 3.66 3.66 0 30,000 0
29/04/2009
3.49
 2,411,830 3.33 3.49 3.45 54,050 4,260 0
28/04/2009
3.33
 2,318,920 3.17 3.33 3.23 95,070 14,570 0
27/04/2009
3.17
 1,734,170 3.17 3.30 3.09 182,850 108,440 0
24/04/2009
3.17
 1,391,560 3.33 3.33 3.17 80,220 25,450 0
23/04/2009
3.33
 2,461,380 3.49 3.57 3.33 59,220 103,850 0
22/04/2009
3.49
 6,601,690 3.66 3.66 3.49 422,380 1,040,190 0
21/04/2009
3.66
 97,410 3.86 3.86 3.66 110 0 0
20/04/2009
3.86
 64,330 4.06 4.06 3.86 14,110 0 0
17/04/2009
4.06
 4,618,200 4.27 4.31 4.06 192,300 133,080 0
16/04/2009
4.27
 1,613,790 4.07 4.27 4.23 114,280 123,040 0
15/04/2009
4.07
 4,595,350 3.88 4.07 3.97 437,500 113,580 0
14/04/2009
3.88
 551,650 3.69 3.88 3.88 0 19,690 0
13/04/2009
3.69
 42,650 3.52 3.69 3.69 0 1,940 0
10/04/2009
3.52
 210,640 3.35 3.52 3.52 1,300 57,270 0
09/04/2009
3.35
 2,281,740 3.20 3.35 3.31 3,040 103,790 0
08/04/2009
3.20
 4,795,240 3.05 3.20 3.12 145,530 304,150 0
07/04/2009
3.05
 863,230 2.91 3.05 3.05 89,960 3,820 0
03/04/2009
2.91
 346,920 2.77 2.91 2.91 0 16,700 0
02/04/2009
2.77
 1,735,730 2.65 2.77 2.74 91,160 40,000 0
01/04/2009
2.65
 1,017,130 2.53 2.65 2.61 113,750 23,200 0
31/03/2009
2.53
 1,569,530 2.57 2.57 2.50 317,940 8,780 0
30/03/2009
2.57
 1,637,940 2.57 2.62 2.51 433,550 10,950 0
27/03/2009
2.57
 2,956,850 2.54 2.66 2.54 86,100 21,400 0
26/03/2009
2.54
 1,391,660 2.42 2.54 2.47 46,670 15,060 0
25/03/2009
2.42
 1,864,270 2.31 2.42 2.29 165,910 1,600 0
24/03/2009
2.31
 806,450 2.20 2.31 2.30 57,750 2,270 0
23/03/2009
2.20
 1,269,110 2.31 2.31 2.20 60,110 15,830 0
20/03/2009
2.31
 1,404,820 2.25 2.36 2.25 22,180 10,680 0
19/03/2009
2.25
 3,092,350 2.25 2.36 2.25 114,460 4,330 0
18/03/2009
2.25
 94,780 2.15 2.25 2.25 0 3,460 0
17/03/2009
2.15
 1,280,460 2.05 2.15 2.13 141,070 478,180 0
16/03/2009
2.05
 771,410 2.00 2.06 2.00 33,530 347,190 0
13/03/2009
2.00
 436,800 1.97 2.03 1.99 8,470 1,200 0
12/03/2009
1.97
 689,320 2.04 2.06 1.96 9,000 1,430 0
11/03/2009
2.04
 2,051,270 1.95 2.04 1.98 9,460 1,110,830 0
10/03/2009
1.95
 934,380 1.92 1.97 1.90 24,150 473,830 0
09/03/2009
1.92
 365,960 1.94 1.96 1.91 13,620 192,000 0
06/03/2009
1.94
 360,490 1.97 1.97 1.90 11,160 149,200 0
05/03/2009
1.97
 444,970 1.92 1.98 1.94 8,020 70,000 0
04/03/2009
1.92
 305,430 1.89 1.93 1.88 39,210 21,520 0
03/03/2009
1.89
 827,080 1.98 1.98 1.89 7,690 181,440 0
02/03/2009
1.98
 462,230 1.97 2.00 1.95 2,940 202,500 0
27/02/2009
1.97
 539,460 1.95 2.00 1.86 30,600 213,090 0
26/02/2009
1.95
 840,010 2.05 2.05 1.95 32,670 336,880 0
25/02/2009
2.05
 992,110 1.96 2.05 1.97 17,190 354,420 0
24/02/2009
1.96
 124,600 2.06 2.06 1.96 16,850 90,810 0
23/02/2009
2.06
 374,920 2.16 2.16 2.06 11,700 5,610 0
20/02/2009
2.16
 497,650 2.25 2.25 2.16 17,410 252,310 0
19/02/2009
2.25
 400,690 2.25 2.32 2.22 6,200 36,280 0
18/02/2009
2.25
 708,250 2.36 2.36 2.25 32,190 0 0
17/02/2009
2.36
 494,960 2.43 2.43 2.33 18,930 35,000 0
16/02/2009
2.43
 173,570 2.45 2.46 2.43 21,550 7,580 0
13/02/2009
2.45
 178,110 2.45 2.48 2.44 10,820 22,530 0
12/02/2009
2.45
 289,970 2.45 2.51 2.43 17,350 49,730 0

Chính sách bảo mật | Điều khoản sử dụng |