CTCP Chứng khoán SSI (ssi)

20.30
0
(0%)
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
(2026-08-12) 		0.78 3.84% 384,098,300 344,623 0
19.40
21.65
20.30
2 tháng
(2026-07-13) 		0.50 2.43% 883,583,400 -27,278,950 0
17.59
21.65
20.30
3 tháng
(2026-06-15) 		-0.62 -2.88% 1,176,392,700 -37,093,901 0
17.59
22.14
20.30
6 tháng
(2026-03-16) 		-1.70 -7.49% 2,533,293,400 -46,679,423 -194.1
17.59
23.50
20.30
12 tháng
(2025-09-16) 		-8.53 -28.90% 6,681,126,200 -198,150,523 -5,858.0
17.59
30.18
20.30
24 tháng
(2024-09-23) 		2.11 11.20% 13,203,645,400 -287,080,317 -9,511.5
14.63
30.18
20.30
36 tháng
(2023-09-27) 		2.71 14.81% 17,850,436,500 -309,522,621 -10,203.5
14.27
30.18
20.30
60 tháng
(2021-10-07) 		1.39 7.10% 26,619,245,600 -244,994,617 -10,961.5
7.41
30.18
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2009
5.99
 2,538,160 5.78 6.02 5.78 30,240 11,630 0
04/11/2009
5.78
 2,750,350 5.82 5.95 5.68 31,940 220,870 0
03/11/2009
5.82
 5,374,080 6.12 6.12 5.82 62,760 359,440 0
02/11/2009
6.12
 1,983,330 6.42 6.42 6.12 9,070 636,050 0
30/10/2009
6.42
 3,067,290 6.29 6.55 6.35 80,760 167,450 0
29/10/2009
6.29
 4,413,300 6.55 6.55 6.25 47,610 396,170 0
28/10/2009
6.55
 3,509,980 6.55 6.69 6.49 42,630 251,780 0
27/10/2009
6.55
 4,109,020 6.69 6.69 6.39 34,790 493,950 0
26/10/2009
6.69
 4,410,480 6.82 7.16 6.65 39,330 160,570 0
23/10/2009
6.82
 6,224,240 7.16 7.36 6.82 157,380 82,090 0
22/10/2009
7.16
 5,979,170 6.82 7.16 7.02 12,870 81,130 0
21/10/2009
6.82
 898,690 6.52 6.82 6.82 0 20,200 0
20/10/2009
6.52
 4,800,960 6.22 6.52 6.32 101,700 221,810 0
19/10/2009
6.22
 6,242,660 6.05 6.32 6.05 160,400 138,100 0
16/10/2009
6.05
 8,153,710 5.78 6.05 5.75 139,840 140,840 0
15/10/2009
5.78
 6,087,730 5.52 5.78 5.62 644,200 306,990 0
14/10/2009
5.52
 3,333,140 5.35 5.52 5.32 123,610 110 0
13/10/2009
5.35
 1,667,280 5.48 5.48 5.35 123,700 24,790 0
12/10/2009
5.48
 2,197,220 5.35 5.52 5.42 62,030 6,020 0
09/10/2009
5.35
 1,950,740 5.25 5.38 5.28 54,640 10,000 0
08/10/2009
5.25
 1,635,620 5.25 5.32 5.18 8,500 4,400 0
07/10/2009
5.25
 1,789,730 5.08 5.28 5.15 47,870 1,530 0
06/10/2009
5.08
 2,037,520 5.15 5.22 5.08 90,810 28,810 0
05/10/2009
5.15
 2,056,100 5.25 5.28 5.12 82,200 118,740 0
02/10/2009
5.25
 4,210,640 5.42 5.42 5.15 142,400 275,310 0
01/10/2009
5.42
 2,723,520 5.55 5.55 5.42 115,850 102,300 0
30/09/2009
5.55
 2,890,280 5.68 5.72 5.55 276,000 157,730 0
29/09/2009
5.68
 5,021,160 5.68 5.95 5.68 72,520 54,170 0
28/09/2009
5.68
 1,479,340 5.42 5.68 5.68 100 9,700 0
25/09/2009
5.42
 2,386,120 5.35 5.42 5.32 30,000 19,250 0
24/09/2009
5.35
 2,765,150 5.48 5.55 5.35 2,030 363,480 0
23/09/2009
5.48
 3,881,770 5.38 5.65 5.48 41,430 67,760 0
22/09/2009
5.38
 4,109,510 5.25 5.48 5.18 64,770 188,500 0
21/09/2009
5.25
 2,587,070 5.32 5.35 5.25 470,250 101,400 0
18/09/2009
5.32
 2,771,160 5.28 5.32 5.18 317,260 351,500 0
17/09/2009
5.28
 3,127,590 5.38 5.38 5.18 73,060 125,270 0
16/09/2009
5.38
 3,002,330 5.38 5.55 5.38 68,900 223,750 0
15/09/2009
5.38
 4,756,020 5.15 5.38 5.25 7,800 63,990 0
14/09/2009
5.15
 2,928,530 5.05 5.28 5.05 177,250 89,730 0
11/09/2009
5.05
 2,418,790 5.02 5.12 5.02 386,450 23,710 0
10/09/2009
5.02
 2,786,150 5.02 5.08 4.95 146,500 7,960 0
09/09/2009
5.02
 2,717,670 5.02 5.15 5.02 223,330 5,000 0
08/09/2009
5.02
 1,902,250 4.88 5.02 4.88 118,800 14,220 0
07/09/2009
4.88
 3,224,080 4.95 4.98 4.78 43,620 436,490 0
04/09/2009
4.95
 3,449,630 5.12 5.18 4.88 225,050 52,640 0
03/09/2009
5.12
 2,369,050 5.18 5.22 5.08 205,600 8,240 0
02/09/2009
5.18
 0 5.18 5.18 5.18 0 0 0
01/09/2009
5.18
 3,465,800 5.12 5.28 5.05 297,400 28,300 0
31/08/2009
5.12
 3,562,210 4.88 5.12 5.02 362,530 23,570 0
28/08/2009
4.88
 2,070,130 4.85 4.92 4.81 215,010 5,820 0
27/08/2009
4.85
 2,091,230 4.92 4.92 4.85 197,970 29,030 0
26/08/2009
4.92
 2,405,460 4.92 4.98 4.88 286,520 2,150 0
25/08/2009
4.92
 2,321,100 4.95 4.98 4.88 205,410 7,780 0
24/08/2009
4.95
 2,392,740 4.85 5.05 4.88 102,610 22,120 0
21/08/2009
4.85
 5,749,920 4.71 4.95 4.85 85,810 65,530 0
20/08/2009
4.71
 1,815,810 4.71 4.78 4.68 322,900 155,820 0
19/08/2009
4.71
 2,372,580 4.61 4.71 4.61 3,500 2,930 0
18/08/2009
4.61
 2,665,770 4.65 4.68 4.58 35,400 144,820 0
17/08/2009
4.65
 1,763,740 4.78 4.81 4.65 18,470 67,050 0
14/08/2009
4.78
 2,273,640 4.71 4.78 4.68 344,000 36,070 0
13/08/2009
4.71
 2,452,320 4.68 4.81 4.71 24,550 176,460 0
12/08/2009
4.68
 3,102,610 4.71 4.81 4.68 69,510 428,680 0
11/08/2009
4.71
 1,895,780 4.75 4.81 4.68 134,950 134,160 0
10/08/2009
4.75
 2,770,500 4.58 4.78 4.61 212,720 237,830 0
07/08/2009
4.58
 2,173,970 4.65 4.68 4.58 48,110 201,300 0
06/08/2009
4.65
 3,076,840 4.71 4.88 4.65 100,910 30,110 0
05/08/2009
4.71
 3,387,700 4.58 4.71 4.51 411,110 49,550 0
04/08/2009
4.58
 4,055,980 4.41 4.61 4.48 893,960 2,530 0
03/08/2009
4.41
 2,308,900 4.41 4.55 4.35 5,050 5,400 0
31/07/2009
4.41
 3,147,470 4.21 4.41 4.28 86,530 19,760 0
30/07/2009
4.21
 2,444,220 4.28 4.31 4.08 194,410 8,400 0
29/07/2009
4.28
 2,562,220 4.31 4.48 4.28 80,420 30,090 0
28/07/2009
4.31
 7,450,550 4.11 4.31 4.28 283,130 306,210 0
27/07/2009
4.11
 1,000,900 3.95 4.11 4.11 0 2,240 0
24/07/2009
3.95
 202,830 3.78 3.95 3.95 0 640 0
23/07/2009
3.78
 1,549,130 3.61 3.78 3.51 52,700 3,800 0
22/07/2009
3.61
 1,331,770 3.68 3.74 3.61 24,380 3,430 0
21/07/2009
3.68
 1,769,340 3.74 3.81 3.68 22,820 45,820 0
20/07/2009
3.74
 1,740,070 3.91 3.91 3.74 125,170 188,600 0
17/07/2009
3.91
 1,717,690 4.01 4.01 3.88 0 0 0
16/07/2009
4.01
 2,149,780 4.01 4.15 4.01 36,180 244,210 0
15/07/2009
4.01
 1,552,320 3.91 4.08 3.95 88,810 26,600 0
14/07/2009
3.91
 1,908,540 4.01 4.05 3.88 7,080 66,620 0
13/07/2009
4.01
 2,333,670 4.21 4.21 4.01 60,280 18,810 0
10/07/2009
4.21
 2,195,900 4.28 4.28 4.08 25,470 75,420 0
09/07/2009
4.28
 1,295,600 4.35 4.38 4.25 55,620 34,450 0
08/07/2009
4.35
 1,304,150 4.31 4.38 4.25 1,880 24,520 0
07/07/2009
4.31
 1,718,470 4.38 4.55 4.31 25,650 10,620 0
06/07/2009
4.38
 1,510,280 4.18 4.38 4.21 261,030 48,640 0
03/07/2009
4.18
 1,666,830 4.21 4.25 4.11 7,650 22,080 0
02/07/2009
4.21
 2,770,800 4.08 4.28 3.95 137,680 22,400 0
01/07/2009
4.08
 1,728,410 4.28 4.28 4.08 9,370 20,500 0
30/06/2009
4.28
 2,066,530 4.48 4.48 4.28 54,730 13,270 0
29/06/2009
4.48
 2,079,250 4.45 4.55 4.41 73,560 213,590 0
26/06/2009
4.45
 2,369,080 4.25 4.45 4.21 400,930 15,000 0
25/06/2009
4.25
 4,960,670 4.15 4.35 4.25 233,460 92,410 0
24/06/2009
4.15
 672,380 3.98 4.15 4.15 41,400 11,870 0
23/06/2009
3.98
 3,485,630 4.18 4.18 3.98 352,070 212,570 0
22/06/2009
4.18
 2,834,730 4.38 4.38 4.18 2,980 177,200 0
19/06/2009
4.38
 3,150,750 4.55 4.58 4.35 21,860 147,650 0

Chính sách bảo mật | Điều khoản sử dụng |