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)
06/03/2008
6.16
 1,658,320 5.89 6.16 6.16 306,610 52,200 0
05/03/2008
5.89
 231,320 6.20 6.20 5.89 39,610 0 0
04/03/2008
6.20
 90,380 6.51 6.51 6.20 11,130 0 0
03/03/2008
6.51
 512,360 6.82 6.82 6.51 294,250 14,870 0
29/02/2008
6.82
 1,501,290 7.16 7.36 6.82 256,070 59,460 0
28/02/2008
7.16
 647,860 7.47 7.55 7.16 105,650 17,100 0
27/02/2008
7.47
 1,042,750 7.86 7.93 7.47 110,220 6,500 0
26/02/2008
7.86
 593,620 8.24 8.24 7.86 71,450 0 0
25/02/2008
8.24
 1,591,860 7.93 8.32 8.01 148,270 64,960 0
22/02/2008
7.93
 351,630 8.32 8.32 7.93 14,950 79,600 0
21/02/2008
8.32
 147,010 8.70 8.70 8.32 42,590 0 0
20/02/2008
8.70
 787,480 9.09 9.17 8.70 46,050 0 0
19/02/2008
9.09
 1,220,400 9.55 9.55 9.09 14,080 12,600 0
18/02/2008
9.55
 727,710 10.01 10.01 9.55 19,520 0 0
15/02/2008
10.01
 507,940 10.25 10.25 9.94 2,560 2,200 0
14/02/2008
10.25
 570,470 10.25 10.40 10.25 18,310 920 0
13/02/2008
10.25
 373,870 10.55 10.55 10.25 21,100 52,910 0
12/02/2008
10.55
 352,560 11.02 11.02 10.55 75,940 55,850 0
01/02/2008
11.02
 710,880 10.86 11.02 10.86 139,220 153,450 0
31/01/2008
10.86
 553,580 11.09 11.09 10.63 6,650 1,000 0
30/01/2008
11.09
 694,340 10.63 11.09 10.86 83,960 2,860 0
29/01/2008
10.63
 515,970 10.40 10.63 10.32 96,830 2,000 0
28/01/2008
10.40
 275,720 10.40 10.48 10.32 79,630 4,090 0
25/01/2008
10.40
 376,560 10.25 10.48 10.17 31,210 350 0
24/01/2008
10.25
 608,400 10.25 10.63 10.25 0 0 0
23/01/2008
10.25
 858,030 10.71 10.71 10.25 81,300 118,690 0
22/01/2008
10.71
 710,740 11.17 11.17 10.63 52,780 133,010 0
21/01/2008
11.17
 273,830 11.40 11.40 11.09 7,790 1,030 0
18/01/2008
11.40
 331,960 11.25 11.56 11.02 53,860 700 0
17/01/2008
11.25
 654,660 11.40 11.56 11.09 0 0 0
16/01/2008
11.40
 464,630 10.86 11.40 11.25 16,300 6,520 0
15/01/2008
10.86
 812,350 11.40 11.40 10.86 18,310 140 0
14/01/2008
11.40
 816,760 11.79 11.79 11.40 41,160 770 0
11/01/2008
11.79
 617,640 11.71 11.94 11.79 62,720 8,150 0
10/01/2008
11.71
 712,060 12.17 12.17 11.71 6,800 176,140 0
09/01/2008
12.17
 445,570 12.40 12.40 12.17 2,650 9,400 0
08/01/2008
12.40
 477,290 12.33 12.63 12.40 1,770 2,800 0
07/01/2008
12.33
 485,480 12.71 12.71 12.25 74,380 0 0
04/01/2008
12.71
 402,930 12.79 12.79 12.63 61,930 81,300 0
03/01/2008
12.79
 300,200 12.94 12.94 12.71 28,820 4,310 0
02/01/2008
12.94
 401,040 12.94 13.02 12.79 32,920 121,060 0
28/12/2007
12.94
 412,290 12.86 13.02 12.79 64,830 160,150 0
27/12/2007
12.86
 404,030 12.86 12.94 12.71 245,120 21,500 0
26/12/2007
12.86
 392,540 12.71 12.86 12.63 154,570 6,500 0
25/12/2007
12.71
 259,770 13.10 13.10 12.71 16,530 0 0
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
24/12/2007
13.10
 539,320 12.99 13.25 13.10 156,190 40,830 0
21/12/2007
12.99
 857,380 12.94 13.04 12.84 122,030 43,000 0
20/12/2007
12.94
 543,890 13.15 13.25 12.94 9,610 11,250 0
19/12/2007
13.15
 622,850 12.99 13.35 13.04 11,740 145,080 0
18/12/2007
12.99
 502,220 12.99 12.99 12.84 19,510 46,420 0
17/12/2007
12.99
 501,940 13.30 13.35 12.99 15,120 79,000 0
14/12/2007
13.30
 321,990 13.15 13.30 13.15 9,130 14,460 0
13/12/2007
13.15
 315,420 13.35 13.35 13.15 34,530 1,000 0
12/12/2007
13.35
 344,010 13.30 13.56 13.15 2,880 110 0
11/12/2007
13.30
 355,230 13.51 13.51 13.25 8,210 12,710 0
10/12/2007
13.51
 370,430 13.76 13.76 13.51 18,750 24,020 0
07/12/2007
13.76
 323,140 13.66 13.81 13.61 0 0 0
06/12/2007
13.66
 245,500 13.66 13.66 13.56 47,050 4,100 0
05/12/2007
13.66
 626,770 13.87 13.87 13.56 246,690 41,710 0
04/12/2007
13.87
 685,540 13.81 14.02 13.87 102,170 48,000 0
03/12/2007
13.81
 495,000 13.40 13.81 13.51 60,870 3,300 0
30/11/2007
13.40
 436,080 13.20 13.40 13.25 247,990 5,560 0
29/11/2007
13.20
 434,290 13.30 13.35 13.20 0 0 0
28/11/2007
13.30
 409,500 13.25 13.35 13.25 58,820 38,440 0
27/11/2007
13.25
 513,030 13.25 13.35 13.15 162,730 25,040 0
26/11/2007
13.25
 406,780 12.89 13.25 12.99 0 0 0
23/11/2007
12.89
 512,490 13.04 13.10 12.89 10,770 310,180 0
22/11/2007
13.04
 538,160 12.94 13.30 13.04 0 0 0
21/11/2007
12.94
 711,470 13.15 13.15 12.68 0 0 0
20/11/2007
13.15
 422,390 13.35 13.35 13.15 0 0 0
19/11/2007
13.35
 485,870 13.35 13.40 13.30 0 0 0
16/11/2007
13.35
 733,810 13.40 13.40 13.25 0 0 0
15/11/2007
13.40
 1,217,360 12.84 13.46 12.94 0 0 0
14/11/2007
12.84
 383,620 12.27 12.84 12.84 0 0 0
13/11/2007
12.27
 790,800 12.89 12.89 12.27 0 0 0
12/11/2007
12.89
 458,960 13.20 13.20 12.89 17,070 6,700 0
09/11/2007
13.20
 489,620 13.40 13.40 13.15 57,420 4,280 0
08/11/2007
13.40
 418,150 13.61 13.61 13.40 0 0 0
07/11/2007
13.61
 656,060 13.40 13.66 13.51 0 0 0
06/11/2007
13.40
 765,850 13.66 13.66 13.40 0 0 0
05/11/2007
13.66
 509,710 13.92 13.92 13.61 0 0 0
02/11/2007
13.92
 540,220 14.28 14.28 13.87 0 0 0
01/11/2007
14.28
 887,420 13.61 14.28 13.97 0 0 0
31/10/2007
13.61
 1,303,700 14.28 14.28 13.61 0 0 0
30/10/2007
14.28
 1,028,710 14.64 14.64 14.28 259,760 8,090 0
29/10/2007
14.64
 2,854,710 13.36 15.41 13.35 1,019,200 335,400 0
12/10/2007
13.36
 797,400 12.93 13.60 12.89 114,200 11,000 0
11/10/2007
12.93
 951,900 12.89 13.08 12.79 148,000 193,300 0
10/10/2007
12.89
 658,600 12.54 13.10 12.68 16,700 239,100 0
09/10/2007
12.54
 879,100 12.30 13.35 12.07 32,800 67,600 0
08/10/2007
12.30
 659,200 12.84 13.35 12.19 80,600 91,700 0
05/10/2007
12.84
 704,500 13.02 14.02 12.33 106,100 152,100 0
04/10/2007
13.02
 1,171,500 12.02 13.02 12.33 35,800 71,200 0
03/10/2007
12.02
 766,700 11.71 12.60 11.50 13,300 55,500 0
02/10/2007
11.71
 851,200 11.39 12.41 11.30 255,800 16,100 0
01/10/2007
11.39
 796,800 10.44 11.39 10.68 184,100 68,500 0
28/09/2007
10.44
 939,000 9.76 10.44 9.71 187,000 40,800 0
27/09/2007
9.76
 691,300 9.22 9.86 9.22 222,700 25,300 0
26/09/2007
9.22
 361,100 9.20 9.45 9.09 40,400 300 0
25/09/2007
9.20
 398,100 8.99 9.24 9.04 60,700 700 0

Chính sách bảo mật | Điều khoản sử dụng |