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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |