CTCP Chứng khoán SSI (ssi)

26.95
-0.05
(-0.19%)
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
(2026-02-23) 		-4.60 -14.56% 974,826,600 -26,757,500 -825.3
26.95
33.70
26.95
2 tháng
(2026-01-19) 		-5.65 -17.30% 1,440,408,800 -36,179,600 -1,117.7
26.95
33.70
26.95
3 tháng
(2025-12-22) 		-4.45 -14.15% 2,002,924,500 -24,477,000 -761.3
26.95
33.70
26.95
6 tháng
(2025-09-22) 		-7.91 -22.65% 4,175,921,800 -140,609,300 -5,144.4
26.95
37.75
26.95
12 tháng
(2025-03-25) 		3.11 13% 8,922,801,000 -153,037,170 -7,177.0
18.30
37.75
26.95
24 tháng
(2024-04-01) 		0.10 0.36% 12,509,421,200 -270,667,088 -10,341.7
18.30
37.75
26.95
36 tháng
(2023-04-05) 		11.99 79.87% 18,125,225,400 -257,514,166 -10,006.2
14.08
37.75
26.95
60 tháng
(2021-04-15) 		12.88 91.24% 25,893,583,300 -211,083,406 -11,226.6
9.27
37.75
26.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/08/2009
5.90
 1,895,780 5.94 6.02 5.86 134,950 134,160 0
10/08/2009
5.94
 2,770,500 5.73 5.98 5.77 212,720 237,830 0
07/08/2009
5.73
 2,173,970 5.81 5.86 5.73 48,110 201,300 0
06/08/2009
5.81
 3,076,840 5.90 6.11 5.81 100,910 30,110 0
05/08/2009
5.90
 3,387,700 5.73 5.90 5.65 411,110 49,550 0
04/08/2009
5.73
 4,055,980 5.52 5.77 5.61 893,960 2,530 0
03/08/2009
5.52
 2,308,900 5.52 5.69 5.44 5,050 5,400 0
31/07/2009
5.52
 3,147,470 5.27 5.52 5.35 86,530 19,760 0
30/07/2009
5.27
 2,444,220 5.35 5.40 5.10 194,410 8,400 0
29/07/2009
5.35
 2,562,220 5.40 5.61 5.35 80,420 30,090 0
28/07/2009
5.40
 7,450,550 5.15 5.40 5.35 283,130 306,210 0
27/07/2009
5.15
 1,000,900 4.94 5.15 5.15 0 2,240 0
24/07/2009
4.94
 202,830 4.73 4.94 4.94 0 640 0
23/07/2009
4.73
 1,549,130 4.52 4.73 4.39 52,700 3,800 0
22/07/2009
4.52
 1,331,770 4.60 4.69 4.52 24,380 3,430 0
21/07/2009
4.60
 1,769,340 4.69 4.77 4.60 22,820 45,820 0
20/07/2009
4.69
 1,740,070 4.89 4.89 4.69 125,170 188,600 0
17/07/2009
4.89
 1,717,690 5.02 5.02 4.85 0 0 0
16/07/2009
5.02
 2,149,780 5.02 5.19 5.02 36,180 244,210 0
15/07/2009
5.02
 1,552,320 4.89 5.10 4.94 88,810 26,600 0
14/07/2009
4.89
 1,908,540 5.02 5.06 4.85 7,080 66,620 0
13/07/2009
5.02
 2,333,670 5.27 5.27 5.02 60,280 18,810 0
10/07/2009
5.27
 2,195,900 5.35 5.35 5.10 25,470 75,420 0
09/07/2009
5.35
 1,295,600 5.44 5.48 5.31 55,620 34,450 0
08/07/2009
5.44
 1,304,150 5.40 5.48 5.31 1,880 24,520 0
07/07/2009
5.40
 1,718,470 5.48 5.69 5.40 25,650 10,620 0
06/07/2009
5.48
 1,510,280 5.23 5.48 5.27 261,030 48,640 0
03/07/2009
5.23
 1,666,830 5.27 5.31 5.15 7,650 22,080 0
02/07/2009
5.27
 2,770,800 5.10 5.35 4.94 137,680 22,400 0
01/07/2009
5.10
 1,728,410 5.35 5.35 5.10 9,370 20,500 0
30/06/2009
5.35
 2,066,530 5.61 5.61 5.35 54,730 13,270 0
29/06/2009
5.61
 2,079,250 5.56 5.69 5.52 73,560 213,590 0
26/06/2009
5.56
 2,369,080 5.31 5.56 5.27 400,930 15,000 0
25/06/2009
5.31
 4,960,670 5.19 5.44 5.31 233,460 92,410 0
24/06/2009
5.19
 672,380 4.98 5.19 5.19 41,400 11,870 0
23/06/2009
4.98
 3,485,630 5.23 5.23 4.98 352,070 212,570 0
22/06/2009
5.23
 2,834,730 5.48 5.48 5.23 2,980 177,200 0
19/06/2009
5.48
 3,150,750 5.69 5.73 5.44 21,860 147,650 0
18/06/2009
5.69
 2,435,830 5.77 5.86 5.61 175,160 70,710 0
17/06/2009
5.77
 5,515,150 5.86 5.86 5.56 85,210 253,940 0
16/06/2009
5.86
 255,160 6.15 6.15 5.86 1,660 0 0
15/06/2009
6.15
 3,221,300 6.44 6.48 6.15 41,560 15,270 0
12/06/2009
6.44
 3,474,060 6.61 6.86 6.40 33,690 40,050 0
11/06/2009
6.61
 3,758,910 6.32 6.61 6.36 142,890 178,390 0
10/06/2009
6.32
 3,781,360 6.61 6.61 6.32 51,510 341,800 0
09/06/2009
6.61
 4,209,220 6.32 6.61 6.32 80,800 206,280 0
08/06/2009
6.32
 342,830 6.02 6.32 6.32 19,900 58,140 0
05/06/2009
6.02
 1,072,490 5.77 6.02 6.02 71,270 219,910 0
04/06/2009
5.77
 3,609,570 5.52 5.77 5.69 109,950 36,680 0
03/06/2009
5.52
 5,039,880 5.40 5.61 5.40 315,140 6,690 0
02/06/2009
5.40
 697,730 5.15 5.40 5.40 0 9,880 0
01/06/2009
5.15
 2,434,150 4.94 5.15 4.98 36,900 4,420 0
29/05/2009
4.94
 3,298,390 4.94 5.02 4.77 14,570 110,460 0
28/05/2009
4.94
 4,473,300 5.19 5.19 4.94 10,090 207,990 0
27/05/2009
5.19
 4,792,540 5.15 5.40 5.06 180,330 11,320 0
26/05/2009
5.15
 3,491,900 4.94 5.15 5.02 97,490 50,330 0
25/05/2009
4.94
 494,780 4.73 4.94 4.94 7,800 2,470 0

Chính sách bảo mật | Điều khoản sử dụng |