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)
18/06/2009
4.55
 2,435,830 4.61 4.68 4.48 175,160 70,710 0
17/06/2009
4.61
 5,515,150 4.68 4.68 4.45 85,210 253,940 0
16/06/2009
4.68
 255,160 4.92 4.92 4.68 1,660 0 0
15/06/2009
4.92
 3,221,300 5.15 5.18 4.92 41,560 15,270 0
12/06/2009
5.15
 3,474,060 5.28 5.48 5.12 33,690 40,050 0
11/06/2009
5.28
 3,758,910 5.05 5.28 5.08 142,890 178,390 0
10/06/2009
5.05
 3,781,360 5.28 5.28 5.05 51,510 341,800 0
09/06/2009
5.28
 4,209,220 5.05 5.28 5.05 80,800 206,280 0
08/06/2009
5.05
 342,830 4.81 5.05 5.05 19,900 58,140 0
05/06/2009
4.81
 1,072,490 4.61 4.81 4.81 71,270 219,910 0
04/06/2009
4.61
 3,609,570 4.41 4.61 4.55 109,950 36,680 0
03/06/2009
4.41
 5,039,880 4.31 4.48 4.31 315,140 6,690 0
02/06/2009
4.31
 697,730 4.11 4.31 4.31 0 9,880 0
01/06/2009
4.11
 2,434,150 3.95 4.11 3.98 36,900 4,420 0
29/05/2009
3.95
 3,298,390 3.95 4.01 3.81 14,570 110,460 0
28/05/2009
3.95
 4,473,300 4.15 4.15 3.95 10,090 207,990 0
27/05/2009
4.15
 4,792,540 4.11 4.31 4.05 180,330 11,320 0
26/05/2009
4.11
 3,491,900 3.95 4.11 4.01 97,490 50,330 0
25/05/2009
3.95
 494,780 3.78 3.95 3.95 7,800 2,470 0
22/05/2009
3.78
 5,488,610 3.81 3.81 3.64 51,830 139,790 0
21/05/2009
3.81
 6,695,330 4.01 4.11 3.81 85,060 200,170 0
20/05/2009
4.01
 4,018,670 3.85 4.01 3.81 58,050 91,460 0
19/05/2009
3.85
 224,460 3.68 3.85 3.85 0 50,180 0
18/05/2009
3.68
 3,568,380 3.51 3.68 3.54 41,290 513,150 0
15/05/2009
3.51
 2,862,500 3.34 3.51 3.41 20,000 63,200 0
14/05/2009
3.34
 4,788,580 3.31 3.34 3.15 229,330 218,160 0
13/05/2009
3.31
 4,218,320 3.44 3.51 3.31 590,860 216,430 0
12/05/2009
3.44
 4,436,600 3.28 3.44 3.22 51,770 336,520 0
11/05/2009
3.28
 4,041,470 3.16 3.32 3.16 407,520 277,200 0
08/05/2009
3.16
 5,066,950 3.02 3.16 3.11 0 0 0
07/05/2009
3.02
 988,120 2.88 3.02 3.02 0 342,760 0
06/05/2009
2.88
 5,863,480 2.80 2.93 2.83 388,440 32,600 0
05/05/2009
2.80
 111,890 2.67 2.80 2.80 0 3,250 0
04/05/2009
2.67
 72,940 2.54 2.67 2.67 0 30,000 0
29/04/2009
2.54
 2,411,830 2.42 2.54 2.51 54,050 4,260 0
28/04/2009
2.42
 2,318,920 2.31 2.42 2.35 95,070 14,570 0
27/04/2009
2.31
 1,734,170 2.31 2.40 2.25 182,850 108,440 0
24/04/2009
2.31
 1,391,560 2.43 2.43 2.31 80,220 25,450 0
23/04/2009
2.43
 2,461,380 2.54 2.60 2.43 59,220 103,850 0
22/04/2009
2.54
 6,601,690 2.67 2.67 2.54 422,380 1,040,190 0
21/04/2009
2.67
 97,410 2.81 2.81 2.67 110 0 0
20/04/2009
2.81
 64,330 2.96 2.96 2.81 14,110 0 0
17/04/2009
2.96
 4,618,200 3.11 3.14 2.96 192,300 133,080 0
16/04/2009
3.11
 1,613,790 2.96 3.11 3.08 114,280 123,040 0
15/04/2009
2.96
 4,595,350 2.82 2.96 2.89 437,500 113,580 0
14/04/2009
2.82
 551,650 2.69 2.82 2.82 0 19,690 0
13/04/2009
2.69
 42,650 2.56 2.69 2.69 0 1,940 0
10/04/2009
2.56
 210,640 2.44 2.56 2.56 1,300 57,270 0
09/04/2009
2.44
 2,281,740 2.33 2.44 2.41 3,040 103,790 0
08/04/2009
2.33
 4,795,240 2.22 2.33 2.27 145,530 304,150 0
07/04/2009
2.22
 863,230 2.12 2.22 2.22 89,960 3,820 0
03/04/2009
2.12
 346,920 2.02 2.12 2.12 0 16,700 0
02/04/2009
2.02
 1,735,730 1.93 2.02 1.99 91,160 40,000 0
01/04/2009
1.93
 1,017,130 1.84 1.93 1.90 113,750 23,200 0
31/03/2009
1.84
 1,569,530 1.87 1.87 1.82 317,940 8,780 0
30/03/2009
1.87
 1,637,940 1.87 1.91 1.83 433,550 10,950 0
27/03/2009
1.87
 2,956,850 1.85 1.94 1.85 86,100 21,400 0
26/03/2009
1.85
 1,391,660 1.77 1.85 1.80 46,670 15,060 0
25/03/2009
1.77
 1,864,270 1.69 1.77 1.67 165,910 1,600 0
24/03/2009
1.69
 806,450 1.60 1.69 1.67 57,750 2,270 0
23/03/2009
1.60
 1,269,110 1.69 1.69 1.60 60,110 15,830 0
20/03/2009
1.69
 1,404,820 1.64 1.72 1.64 22,180 10,680 0
19/03/2009
1.64
 3,092,350 1.64 1.72 1.64 114,460 4,330 0
18/03/2009
1.64
 94,780 1.56 1.64 1.64 0 3,460 0
17/03/2009
1.56
 1,280,460 1.49 1.56 1.55 141,070 478,180 0
16/03/2009
1.49
 771,410 1.46 1.50 1.46 33,530 347,190 0
13/03/2009
1.46
 436,800 1.44 1.48 1.45 8,470 1,200 0
12/03/2009
1.44
 689,320 1.48 1.50 1.42 9,000 1,430 0
11/03/2009
1.48
 2,051,270 1.42 1.48 1.44 9,460 1,110,830 0
10/03/2009
1.42
 934,380 1.40 1.43 1.38 24,150 473,830 0
09/03/2009
1.40
 365,960 1.41 1.42 1.39 13,620 192,000 0
06/03/2009
1.41
 360,490 1.43 1.43 1.38 11,160 149,200 0
05/03/2009
1.43
 444,970 1.40 1.44 1.41 8,020 70,000 0
04/03/2009
1.40
 305,430 1.38 1.40 1.37 39,210 21,520 0
03/03/2009
1.38
 827,080 1.44 1.44 1.38 7,690 181,440 0
02/03/2009
1.44
 462,230 1.43 1.46 1.42 2,940 202,500 0
27/02/2009
1.43
 539,460 1.42 1.46 1.36 30,600 213,090 0
26/02/2009
1.42
 840,010 1.49 1.49 1.42 32,670 336,880 0
25/02/2009
1.49
 992,110 1.42 1.49 1.44 17,190 354,420 0
24/02/2009
1.42
 124,600 1.50 1.50 1.42 16,850 90,810 0
23/02/2009
1.50
 374,920 1.57 1.57 1.50 11,700 5,610 0
20/02/2009
1.57
 497,650 1.64 1.64 1.57 17,410 252,310 0
19/02/2009
1.64
 400,690 1.64 1.69 1.62 6,200 36,280 0
18/02/2009
1.64
 708,250 1.72 1.72 1.64 32,190 0 0
17/02/2009
1.72
 494,960 1.77 1.77 1.70 18,930 35,000 0
16/02/2009
1.77
 173,570 1.79 1.79 1.77 21,550 7,580 0
13/02/2009
1.79
 178,110 1.79 1.81 1.78 10,820 22,530 0
12/02/2009
1.79
 289,970 1.79 1.83 1.77 17,350 49,730 0
11/02/2009
1.79
 295,730 1.84 1.84 1.77 11,460 17,450 0
10/02/2009
1.84
 240,420 1.89 1.89 1.82 47,870 450 0
09/02/2009
1.89
 379,670 1.85 1.91 1.85 26,760 960 0
06/02/2009
1.85
 344,450 1.76 1.85 1.75 16,770 2,000 0
05/02/2009
1.76
 501,280 1.84 1.84 1.75 37,950 35,500 0
04/02/2009
1.84
 325,050 1.83 1.87 1.82 44,900 33,680 0
03/02/2009
1.83
 584,050 1.92 1.92 1.83 13,460 106,890 0
02/02/2009
1.92
 303,630 1.97 1.97 1.89 15,200 6,120 0
23/01/2009
1.97
 244,400 1.96 1.97 1.95 16,740 17,000 0
22/01/2009
1.96
 151,140 1.94 1.97 1.94 21,240 80,500 0
21/01/2009
1.94
 315,440 1.95 1.95 1.92 21,490 29,560 0
20/01/2009
1.95
 266,930 1.97 1.97 1.93 52,650 88,670 0

Chính sách bảo mật | Điều khoản sử dụng |