CTCP Chứng khoán SSI (ssi)

19.15
0.30
(1.59%)
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
(2026-10-05) 		-0.80 -4.07% 380,000,700 -4,934,595 0
18.85
20.40
19.15
2 tháng
(2026-09-03) 		-2.05 -9.81% 823,573,900 -7,615,969 0
18.85
21.40
19.15
3 tháng
(2026-08-04) 		-0.77 -3.94% 1,224,662,800 -7,615,969 0
18.85
21.65
19.15
6 tháng
(2026-05-06) 		-3.93 -17.25% 2,362,209,400 -7,615,969 0
17.59
22.78
19.15
12 tháng
(2025-11-07) 		-5.14 -21.42% 5,935,997,600 -7,615,969 0
17.59
26.94
19.15
24 tháng
(2024-11-12) 		0.60 3.31% 13,522,392,000 -7,615,969 0
14.63
30.18
19.15
36 tháng
(2023-11-20) 		0.89 4.97% 17,585,526,300 -7,615,969 0
14.63
30.18
19.15
60 tháng
(2021-11-29) 		-7.79 -29.25% 26,729,335,800 -7,615,969 0
7.41
30.18
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
10.59
 12,303,400 10.75 10.83 10.59 0 0 0
21/03/2023
10.67
 17,547,200 10.51 10.67 10.32 0 0 0
20/03/2023
10.40
 18,548,100 10.77 10.80 10.40 0 0 0
17/03/2023
10.83
 19,301,900 10.88 10.93 10.69 0 0 0
16/03/2023
10.75
 19,590,700 10.77 11.01 10.75 0 0 0
15/03/2023
10.85
 28,458,900 10.48 10.85 10.40 0 0 0
14/03/2023
10.16
 15,079,900 10.48 10.51 10.13 0 0 0
13/03/2023
10.48
 20,540,900 10.43 10.64 10.24 0 0 0
10/03/2023
10.56
 13,374,000 10.43 10.59 10.37 0 0 0
09/03/2023
10.56
 17,709,900 10.56 10.72 10.53 0 0 0
08/03/2023
10.56
 14,656,100 10.19 10.56 10.13 0 0 0
07/03/2023
10.35
 16,202,800 10.13 10.40 10.03 0 0 0
06/03/2023
10.00
 10,340,100 10.05 10.24 10.00 0 0 0
03/03/2023
9.84
 7,382,600 10.05 10.05 9.84 0 0 0
02/03/2023
9.95
 5,341,200 10.13 10.19 9.95 0 0 0
01/03/2023
10.11
 11,380,400 9.76 10.13 9.68 0 0 0
28/02/2023
9.73
 11,908,000 9.92 10.00 9.71 0 0 0
27/02/2023
9.73
 14,834,700 10.03 10.08 9.73 0 0 0
24/02/2023
10.13
 7,726,100 10.53 10.53 10.13 0 0 0
23/02/2023
10.51
 17,946,400 10.29 10.51 10.03 0 0 0
22/02/2023
10.29
 24,069,100 10.77 10.88 10.29 0 0 0
21/02/2023
10.91
 14,060,300 11.09 11.17 10.91 0 0 0
20/02/2023
11.07
 23,655,300 10.37 11.07 10.35 0 0 0
17/02/2023
10.37
 8,056,100 10.37 10.48 10.24 0 0 0
16/02/2023
10.40
 9,828,100 10.29 10.40 10.21 0 0 0
15/02/2023
10.19
 10,344,500 10.08 10.32 10.03 0 0 0
14/02/2023
10.08
 6,180,800 10.00 10.08 9.87 0 0 0
13/02/2023
9.87
 11,360,100 10.11 10.13 9.68 0 0 0
10/02/2023
10.13
 9,538,000 10.32 10.45 10.05 0 0 0
09/02/2023
10.32
 7,434,300 10.37 10.53 10.29 0 0 0
08/02/2023
10.40
 12,539,800 10.35 10.51 9.97 0 0 0
07/02/2023
10.16
 17,388,300 10.72 10.85 10.16 0 0 0
06/02/2023
10.67
 11,552,300 10.45 10.67 10.35 0 0 0
03/02/2023
10.53
 13,217,100 10.72 10.83 10.45 0 0 0
02/02/2023
10.75
 11,997,700 10.83 10.88 10.61 0 0 0
01/02/2023
10.75
 26,556,600 11.57 11.65 10.72 0 0 0
31/01/2023
11.52
 17,924,900 11.28 11.55 11.12 0 0 0
30/01/2023
11.20
 19,239,700 11.17 11.57 11.04 0 0 0
27/01/2023
11.17
 19,460,600 11.47 11.52 11.12 0 0 0
19/01/2023
11.31
 26,454,500 10.91 11.33 10.88 0 0 0
18/01/2023
10.96
 19,367,400 10.93 11.20 10.83 0 0 0
17/01/2023
10.88
 21,992,300 10.45 10.88 10.40 0 0 0
16/01/2023
10.35
 7,329,600 10.29 10.40 10.19 0 0 0
13/01/2023
10.24
 14,327,200 10.40 10.59 10.19 0 0 0
12/01/2023
10.29
 6,542,800 10.32 10.40 10.19 0 0 0
11/01/2023
10.29
 13,973,900 10.16 10.53 10.16 0 0 0
10/01/2023
10.08
 11,623,700 10.13 10.27 9.84 0 0 0
09/01/2023
10.13
 9,711,500 10.19 10.32 10.05 0 0 0
06/01/2023
10.08
 13,143,700 10.29 10.45 10.08 0 0 0
05/01/2023
10.29
 13,309,500 10.21 10.32 9.97 0 0 0
04/01/2023
10.13
 10,680,500 10.24 10.40 10.11 0 0 0
03/01/2023
10.08
 18,046,200 9.49 10.08 9.49 0 0 0
30/12/2022
9.44
 6,422,100 9.47 9.65 9.39 0 0 0
29/12/2022
9.39
 8,747,600 9.60 9.73 9.39 0 0 0
28/12/2022
9.68
 10,979,500 9.84 9.84 9.49 0 0 0
27/12/2022
9.71
 14,748,000 9.07 9.71 9.07 0 0 0
26/12/2022
9.09
 18,630,300 9.71 9.76 9.09 0 0 0
23/12/2022
9.76
 11,363,200 10.13 10.19 9.73 0 0 0
22/12/2022
10.19
 13,108,700 10.40 10.43 9.92 0 0 0
21/12/2022
10.29
 26,446,400 10.77 10.77 9.84 0 0 0
20/12/2022
10.56
 26,808,800 10.93 11.07 10.32 0 0 0
19/12/2022
10.93
 41,725,400 10.93 11.65 10.85 0 0 0
16/12/2022
10.93
 21,449,000 10.67 10.99 10.67 0 0 0
15/12/2022
10.80
 15,553,300 10.72 10.85 10.64 0 0 0
14/12/2022
10.72
 20,741,200 11.20 11.20 10.72 0 0 0
13/12/2022
10.88
 25,352,700 10.21 10.88 10.05 0 0 0
12/12/2022
10.21
 26,511,100 10.88 11.07 10.19 0 0 0
09/12/2022
10.80
 18,581,200 11.04 11.09 10.61 0 0 0
08/12/2022
10.96
 34,618,000 10.53 10.96 10.43 0 0 0
07/12/2022
10.27
 21,179,900 10.43 10.64 10.08 0 0 0
06/12/2022
10.43
 41,336,800 10.88 11.17 10.43 0 0 0
05/12/2022
11.09
 35,813,500 10.83 11.09 10.56 0 0 0
02/12/2022
10.37
 29,326,500 9.65 10.37 9.65 0 0 0
01/12/2022
9.71
 37,109,400 10.40 10.48 9.71 0 0 0
30/11/2022
10.27
 29,645,300 9.97 10.35 9.84 0 0 0
29/11/2022
10.11
 32,279,800 9.87 10.21 9.60 0 0 0
28/11/2022
9.73
 32,638,900 9.33 9.73 9.33 0 0 0
25/11/2022
9.12
 22,569,200 8.75 9.12 8.61 0 0 0
24/11/2022
8.53
 16,226,000 8.24 8.53 8.13 0 0 0
23/11/2022
8.43
 13,126,800 8.64 8.77 8.43 0 0 0
22/11/2022
8.72
 29,655,000 8.48 9.07 8.48 0 0 0
21/11/2022
8.59
 12,527,900 8.77 8.80 8.51 0 0 0
18/11/2022
8.67
 34,596,600 8.40 8.85 8.19 0 0 0
17/11/2022
8.43
 23,384,900 8.08 8.45 8.05 0 0 0
16/11/2022
7.92
 26,998,600 6.99 7.92 6.96 0 0 0
15/11/2022
7.41
 24,236,100 7.47 7.60 7.09 0 0 0
14/11/2022
7.60
 20,560,100 7.36 7.73 7.04 0 0 0
11/11/2022
7.52
 19,859,900 7.63 7.79 7.36 0 0 0
10/11/2022
7.41
 18,406,100 7.84 7.89 7.41 0 0 0
09/11/2022
7.95
 8,615,900 8.08 8.32 7.95 0 0 0
08/11/2022
8.00
 16,380,300 7.36 8.08 7.36 0 0 0
07/11/2022
7.63
 21,167,600 8.13 8.27 7.63 0 0 0
04/11/2022
8.19
 25,310,800 8.67 8.69 8.19 0 0 0
03/11/2022
8.80
 11,302,200 8.64 8.96 8.61 0 0 0
02/11/2022
8.80
 15,911,800 9.04 9.09 8.80 0 0 0
01/11/2022
9.04
 22,328,100 8.85 9.09 8.69 0 0 0
31/10/2022
8.69
 20,501,900 8.48 8.75 8.11 0 0 0
28/10/2022
8.48
 16,262,500 8.64 8.75 8.45 0 0 0
27/10/2022
8.45
 21,710,300 8.05 8.45 8.00 0 0 0
26/10/2022
7.92
 9,014,400 8.16 8.32 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc