CTCP Chứng khoán SSI (ssi)

26.15
-0.15
(-0.57%)
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)
22/10/2008
2.73
 907,110 2.83 2.83 2.69 263,550 3,700 0
21/10/2008
2.83
 1,193,010 2.81 2.83 2.68 12,480 56,840 0
20/10/2008
2.81
 386,610 2.96 2.96 2.81 12,140 104,120 0
17/10/2008
2.96
 821,340 3.11 3.11 2.96 24,790 85,250 0
16/10/2008
3.11
 294,120 3.28 3.28 3.11 12,500 53,820 0
15/10/2008
3.28
 1,663,810 3.30 3.32 3.14 144,580 509,560 0
14/10/2008
3.30
 162,700 3.15 3.30 3.30 0 127,360 0
13/10/2008
3.15
 443,180 3.31 3.31 3.15 34,670 32,880 0
10/10/2008
3.31
 66,590 3.48 3.48 3.31 11,340 0 0
09/10/2008
3.48
 1,417,970 3.66 3.66 3.48 2,110 510,040 0
08/10/2008
3.66
 85,330 3.84 3.84 3.66 3,660 10,000 0
07/10/2008
3.84
 61,030 4.04 4.04 3.84 12,360 0 0
06/10/2008
4.04
 604,030 4.25 4.25 4.04 215,270 6,300 0
03/10/2008
4.25
 442,340 4.33 4.33 4.21 29,730 26,900 0
02/10/2008
4.33
 776,790 4.25 4.45 4.25 13,610 139,250 0
01/10/2008
4.25
 1,097,390 4.37 4.41 4.17 153,060 111,830 0
30/09/2008
4.37
 21,340 4.57 4.57 4.37 3,700 1,720 0
29/09/2008
4.57
 1,119,960 4.61 4.69 4.41 491,090 201,160 0
26/09/2008
4.61
 1,107,240 4.41 4.61 4.41 378,130 6,480 0
25/09/2008
4.41
 637,140 4.21 4.41 4.21 77,360 2,520 0
24/09/2008
4.21
 760,740 4.37 4.45 4.17 127,890 2,500 0
23/09/2008
4.37
 1,822,110 4.57 4.69 4.37 294,410 1,940 0
22/09/2008
4.57
 188,990 4.37 4.57 4.57 15,000 6,710 0
19/09/2008
4.37
 1,674,820 4.17 4.37 4.25 300,070 68,520 0
18/09/2008
4.17
 57,390 4.37 4.37 4.17 16,390 0 0
17/09/2008
4.37
 115,110 4.57 4.57 4.37 7,620 0 0
16/09/2008
4.57
 224,190 4.77 4.77 4.57 44,070 70,000 0
15/09/2008
4.77
 2,356,350 4.89 5.14 4.65 53,710 253,170 0
12/09/2008
4.89
 124,340 5.14 5.14 4.89 28,890 0 0
11/09/2008
5.14
 372,680 5.38 5.38 5.14 63,750 81,480 0
10/09/2008
5.38
 1,482,740 5.66 5.74 5.38 79,580 131,080 0
09/09/2008
5.66
 1,848,640 5.94 6.07 5.66 36,090 126,020 0
08/09/2008
5.94
 2,503,800 6.23 6.39 5.94 183,460 78,090 0
05/09/2008
6.23
 299,690 5.94 6.23 6.23 8,140 10,870 0
04/09/2008
5.94
 85,270 5.66 5.94 5.94 19,900 300 0
03/09/2008
5.66
 118,970 5.42 5.66 5.66 0 23,350 0
29/08/2008
5.42
 3,092,500 5.18 5.42 5.22 304,560 872,220 0
28/08/2008
5.18
 2,191,640 4.93 5.18 4.93 249,920 28,410 0
27/08/2008
4.93
 38,800 4.73 4.93 4.93 -96,000 11,660 0
26/08/2008
4.73
 48,230 4.53 4.73 4.73 0 27,610 0
25/08/2008
4.53
 29,930 4.33 4.53 4.53 3,220 2,250 0
22/08/2008
4.33
 208,510 4.12 4.33 4.33 0 68,100 0
21/08/2008
4.12
 350,880 3.94 4.12 4.12 5,910 6,800 0
20/08/2008
3.94
 2,158,820 3.75 3.94 3.74 109,580 45,560 0
19/08/2008
3.75
 1,828,660 3.57 3.75 3.57 108,120 660,000 0
18/08/2008
3.57
 80,650 3.40 3.57 3.57 5,000 300 0
15/08/2008
3.40
 35,340 3.31 3.40 3.40 300 0 0
14/08/2008
3.31
 851,450 3.22 3.31 3.31 86,880 800,000 0
13/08/2008
3.22
 130,730 3.13 3.22 3.22 0 1,000 0
12/08/2008
3.13
 60,780 3.04 3.13 3.13 0 1,000 0
11/08/2008
3.04
 15,640 2.96 3.04 3.04 0 130 0
08/08/2008
2.96
 600,650 2.88 2.96 2.88 0 6,700 0
07/08/2008
2.88
 1,385,360 2.95 3.03 2.88 0 195,370 0
06/08/2008
2.95
 61,390 3.04 3.04 2.95 0 0 0
05/08/2008
3.04
 79,900 3.13 3.13 3.04 73,840 0 0
04/08/2008
3.13
 67,500 3.22 3.22 3.13 53,130 0 0
01/08/2008
3.22
 12,590 3.32 3.32 3.22 0 0 0
31/07/2008
3.32
 89,120 3.41 3.41 3.32 0 0 0
30/07/2008
3.41
 610,680 3.52 3.52 3.41 18,970 13,610 0
29/07/2008
3.52
 1,978,850 3.42 3.52 3.42 0 113,360 0
28/07/2008
3.42
 280,160 3.53 3.53 3.42 26,830 0 0
25/07/2008
3.53
 1,220,020 3.63 3.63 3.53 1,140,370 0 0
24/07/2008
3.63
 588,200 3.74 3.74 3.63 11,100 18,970 0
23/07/2008
3.74
 8,920 3.85 3.85 3.74 1,500 0 0
22/07/2008
3.85
 30,240 3.96 3.96 3.85 4,310 0 0
21/07/2008
3.96
 7,000,970 3.85 3.96 3.74 7,009,330 1,170,450 0
18/07/2008
3.85
 131,740 3.74 3.85 3.85 56,880 11,100 0
17/07/2008
3.74
 15,760 3.64 3.74 3.74 3,750 1,500 0
16/07/2008
3.64
 81,890 3.53 3.64 3.64 23,810 4,040 0
15/07/2008
3.53
 9,710 3.44 3.53 3.53 3,530 500 0
14/07/2008
3.44
 10,110 3.34 3.44 3.44 0 0 0
11/07/2008
3.34
 6,160 3.24 3.34 3.34 0 200 0
10/07/2008
3.24
 4,310 3.15 3.24 3.24 0 0 0
09/07/2008
3.15
 14,800 3.07 3.15 3.15 0 100 0
08/07/2008
3.07
 210,950 2.98 3.07 3.07 1,561,420 1,800 0
07/07/2008
2.98
 2,064,710 2.90 2.98 2.98 1,570,680 92,680 0
04/07/2008
2.90
 22,020 2.81 2.90 2.90 41,430 300 0
03/07/2008
2.81
 6,660 2.73 2.81 2.81 752,610 0 0
02/07/2008
2.73
 36,820 2.66 2.73 2.73 30,000 0 0
01/07/2008
2.66
 37,420 2.59 2.66 2.66 7,890 5,000 0
30/06/2008
2.59
 24,240 2.52 2.59 2.59 0 300 0
27/06/2008
2.52
 38,360 2.44 2.52 2.52 0 0 0
26/06/2008
2.44
 197,520 2.38 2.44 2.44 0 150 0
25/06/2008
2.38
 38,000 2.31 2.38 2.38 0 0 0
24/06/2008
2.31
 242,020 2.25 2.31 2.31 138,580 0 0
23/06/2008
2.25
 770,320 2.18 2.25 2.22 192,460 6,700 0
20/06/2008
2.18
 2,931,430 2.25 2.25 2.18 2,495,910 261,980 0
19/06/2008
2.25
 686,600 2.31 2.31 2.25 515,030 76,050 0
18/06/2008
2.31
 2,033,490 2.35 2.35 2.31 1,384,900 57,000 0
17/06/2008
2.35
 656,510 2.31 2.35 2.35 179,140 93,730 0
16/06/2008
2.31
 2,124,940 2.27 2.31 2.23 400,720 267,850 0
13/06/2008
2.27
 609,180 2.31 2.31 2.27 459,690 114,000 0
12/06/2008
2.31
 201,280 2.35 2.35 2.31 191,690 3,120 0
11/06/2008
2.35
 274,740 2.39 2.39 2.35 203,240 18,840 0
10/06/2008
2.39
 4,330 2.44 2.44 2.39 60,600 1,100 0
09/06/2008
2.44
 6,060 2.49 2.49 2.44 60,400 0 0
06/06/2008
2.49
 24,660 2.54 2.54 2.49 10,610 16,450 0
05/06/2008
2.54
 2,350 2.59 2.59 2.54 100 2,340 0
04/06/2008
2.59
 10,040 2.64 2.64 2.59 7,120 1,620 0
03/06/2008
2.64
 11,360 2.69 2.69 2.64 1,400 1,790 0

Chính sách bảo mật | Điều khoản sử dụng |