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)
22/05/2009
4.73
 5,488,610 4.77 4.77 4.56 51,830 139,790 0
21/05/2009
4.77
 6,695,330 5.02 5.15 4.77 85,060 200,170 0
20/05/2009
5.02
 4,018,670 4.81 5.02 4.77 58,050 91,460 0
19/05/2009
4.81
 224,460 4.60 4.81 4.81 0 50,180 0
18/05/2009
4.60
 3,568,380 4.39 4.60 4.43 41,290 513,150 0
15/05/2009
4.39
 2,862,500 4.18 4.39 4.27 20,000 63,200 0
14/05/2009
4.18
 4,788,580 4.14 4.18 3.94 229,330 218,160 0
13/05/2009
4.14
 4,218,320 4.31 4.39 4.14 590,860 216,430 0
12/05/2009
4.31
 4,436,600 4.11 4.31 4.03 51,770 336,520 0
11/05/2009
4.11
 4,041,470 3.96 4.15 3.96 407,520 277,200 0
08/05/2009
3.96
 5,066,950 3.77 3.96 3.89 0 0 0
07/05/2009
3.77
 988,120 3.60 3.77 3.77 0 342,760 0
06/05/2009
3.60
 5,863,480 3.50 3.66 3.54 388,440 32,600 0
05/05/2009
3.50
 111,890 3.34 3.50 3.50 0 3,250 0
04/05/2009
3.34
 72,940 3.18 3.34 3.34 0 30,000 0
29/04/2009
3.18
 2,411,830 3.03 3.18 3.15 54,050 4,260 0
28/04/2009
3.03
 2,318,920 2.89 3.03 2.95 95,070 14,570 0
27/04/2009
2.89
 1,734,170 2.89 3.00 2.81 182,850 108,440 0
24/04/2009
2.89
 1,391,560 3.04 3.04 2.89 80,220 25,450 0
23/04/2009
3.04
 2,461,380 3.18 3.25 3.04 59,220 103,850 0
22/04/2009
3.18
 6,601,690 3.34 3.34 3.18 422,380 1,040,190 0
21/04/2009
3.34
 97,410 3.51 3.51 3.34 110 0 0
20/04/2009
3.51
 64,330 3.70 3.70 3.51 14,110 0 0
17/04/2009
3.70
 4,618,200 3.89 3.92 3.70 192,300 133,080 0
16/04/2009
3.89
 1,613,790 3.71 3.89 3.85 114,280 123,040 0
15/04/2009
3.71
 4,595,350 3.53 3.71 3.61 437,500 113,580 0
14/04/2009
3.53
 551,650 3.36 3.53 3.53 0 19,690 0
13/04/2009
3.36
 42,650 3.20 3.36 3.36 0 1,940 0
10/04/2009
3.20
 210,640 3.05 3.20 3.20 1,300 57,270 0
09/04/2009
3.05
 2,281,740 2.91 3.05 3.01 3,040 103,790 0
08/04/2009
2.91
 4,795,240 2.78 2.91 2.84 145,530 304,150 0
07/04/2009
2.78
 863,230 2.65 2.78 2.78 89,960 3,820 0
03/04/2009
2.65
 346,920 2.53 2.65 2.65 0 16,700 0
02/04/2009
2.53
 1,735,730 2.41 2.53 2.49 91,160 40,000 0
01/04/2009
2.41
 1,017,130 2.30 2.41 2.38 113,750 23,200 0
31/03/2009
2.30
 1,569,530 2.34 2.34 2.28 317,940 8,780 0
30/03/2009
2.34
 1,637,940 2.34 2.38 2.28 433,550 10,950 0
27/03/2009
2.34
 2,956,850 2.32 2.43 2.32 86,100 21,400 0
26/03/2009
2.32
 1,391,660 2.21 2.32 2.25 46,670 15,060 0
25/03/2009
2.21
 1,864,270 2.11 2.21 2.08 165,910 1,600 0
24/03/2009
2.11
 806,450 2.01 2.11 2.09 57,750 2,270 0
23/03/2009
2.01
 1,269,110 2.11 2.11 2.01 60,110 15,830 0
20/03/2009
2.11
 1,404,820 2.05 2.15 2.05 22,180 10,680 0
19/03/2009
2.05
 3,092,350 2.05 2.15 2.05 114,460 4,330 0
18/03/2009
2.05
 94,780 1.96 2.05 2.05 0 3,460 0
17/03/2009
1.96
 1,280,460 1.87 1.96 1.94 141,070 478,180 0
16/03/2009
1.87
 771,410 1.82 1.87 1.82 33,530 347,190 0
13/03/2009
1.82
 436,800 1.80 1.85 1.82 8,470 1,200 0
12/03/2009
1.80
 689,320 1.86 1.87 1.78 9,000 1,430 0
11/03/2009
1.86
 2,051,270 1.77 1.86 1.81 9,460 1,110,830 0
10/03/2009
1.77
 934,380 1.75 1.79 1.73 24,150 473,830 0
09/03/2009
1.75
 365,960 1.77 1.78 1.74 13,620 192,000 0
06/03/2009
1.77
 360,490 1.79 1.79 1.73 11,160 149,200 0
05/03/2009
1.79
 444,970 1.75 1.81 1.77 8,020 70,000 0
04/03/2009
1.75
 305,430 1.72 1.76 1.72 39,210 21,520 0
03/03/2009
1.72
 827,080 1.81 1.81 1.72 7,690 181,440 0
02/03/2009
1.81
 462,230 1.79 1.82 1.77 2,940 202,500 0
27/02/2009
1.79
 539,460 1.77 1.82 1.70 30,600 213,090 0
26/02/2009
1.77
 840,010 1.87 1.87 1.77 32,670 336,880 0
25/02/2009
1.87
 992,110 1.78 1.87 1.80 17,190 354,420 0
24/02/2009
1.78
 124,600 1.87 1.87 1.78 16,850 90,810 0
23/02/2009
1.87
 374,920 1.97 1.97 1.87 11,700 5,610 0
20/02/2009
1.97
 497,650 2.05 2.05 1.97 17,410 252,310 0
19/02/2009
2.05
 400,690 2.05 2.12 2.02 6,200 36,280 0
18/02/2009
2.05
 708,250 2.15 2.15 2.05 32,190 0 0
17/02/2009
2.15
 494,960 2.22 2.22 2.13 18,930 35,000 0
16/02/2009
2.22
 173,570 2.23 2.24 2.22 21,550 7,580 0
13/02/2009
2.23
 178,110 2.23 2.26 2.23 10,820 22,530 0
12/02/2009
2.23
 289,970 2.23 2.28 2.22 17,350 49,730 0
11/02/2009
2.23
 295,730 2.30 2.30 2.22 11,460 17,450 0
10/02/2009
2.30
 240,420 2.37 2.37 2.28 47,870 450 0
09/02/2009
2.37
 379,670 2.31 2.38 2.31 26,760 960 0
06/02/2009
2.31
 344,450 2.20 2.31 2.18 16,770 2,000 0
05/02/2009
2.20
 501,280 2.30 2.30 2.19 37,950 35,500 0
04/02/2009
2.30
 325,050 2.28 2.34 2.28 44,900 33,680 0
03/02/2009
2.28
 584,050 2.40 2.40 2.28 13,460 106,890 0
02/02/2009
2.40
 303,630 2.46 2.47 2.36 15,200 6,120 0
23/01/2009
2.46
 244,400 2.45 2.46 2.43 16,740 17,000 0
22/01/2009
2.45
 151,140 2.43 2.46 2.43 21,240 80,500 0
21/01/2009
2.43
 315,440 2.43 2.43 2.40 21,490 29,560 0
20/01/2009
2.43
 266,930 2.47 2.47 2.42 52,650 88,670 0
19/01/2009
2.47
 247,380 2.47 2.47 2.44 30,230 5,000 0
16/01/2009
2.47
 377,090 2.47 2.50 2.45 9,150 4,350 0
15/01/2009
2.47
 195,550 2.48 2.48 2.43 10,520 0 0
14/01/2009
2.48
 463,570 2.44 2.53 2.43 5,220 19,400 0
13/01/2009
2.44
 605,330 2.54 2.54 2.43 4,110 10,500 0
12/01/2009
2.54
 442,200 2.57 2.57 2.51 3,280 10,780 0
09/01/2009
2.57
 553,330 2.63 2.63 2.53 20,910 4,500 0
08/01/2009
2.63
 1,037,170 2.76 2.76 2.63 60,750 3,900 0
07/01/2009
2.76
 1,271,410 2.64 2.76 2.72 293,400 8,520 0
06/01/2009
2.64
 1,102,630 2.51 2.64 2.54 275,010 1,370 0
05/01/2009
2.51
 717,230 2.43 2.51 2.39 237,940 50 0
02/01/2009
2.43
 240,940 2.41 2.43 2.41 27,020 500 0
31/12/2008
2.41
 490,670 2.45 2.46 2.41 92,290 1,930 0
30/12/2008
2.45
 478,750 2.42 2.47 2.40 89,040 27,260 0
29/12/2008
2.42
 391,260 2.43 2.44 2.38 10,630 0 0
26/12/2008
2.43
 415,810 2.38 2.46 2.38 63,010 870 0
25/12/2008
2.38
 455,680 2.43 2.46 2.38 51,200 20,550 0
24/12/2008
2.43
 924,620 2.51 2.51 2.38 88,480 16,000 0
23/12/2008
2.51
 502,470 2.64 2.64 2.51 28,310 79,800 0

Chính sách bảo mật | Điều khoản sử dụng |