CTCP Chứng khoán SSI (ssi)

29.95
-0.30
(-0.99%)
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
(2025-11-17) 		-7 -19.77% 538,526,900 -12,259,500 -389.1
28.10
35.55
30.25
2 tháng
(2025-10-17) 		-12.40 -30.39% 1,388,645,600 -74,862,500 -2,656.9
28.10
40.80
30.25
3 tháng
(2025-09-17) 		-11.19 -28.27% 2,160,467,000 -137,861,200 -5,169.5
28.10
41.45
30.25
6 tháng
(2025-06-19) 		5.09 21.86% 5,394,189,700 -71,118,653 -5,463.3
23.16
41.45
30.25
12 tháng
(2024-12-23) 		3.19 12.66% 7,887,643,100 -176,233,033 -7,667.1
20.09
41.45
30.25
24 tháng
(2023-12-27) 		3.43 13.74% 11,853,858,400 -241,348,590 -9,311.0
20.09
41.45
30.25
36 tháng
(2023-01-03) 		14.56 105.15% 16,980,557,500 -209,508,331 -8,836.1
13.37
41.45
30.25
60 tháng
(2021-01-11) 		13.48 90.32% 24,609,328,900 -219,279,486 -11,511.3
10.18
41.45
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
15.55
 25,052,800 15.55 16.03 15.10 2,113,100 1,086,300 26.4
12/05/2022
15.55
 15,874,500 16.70 16.70 15.55 425,500 386,200 0.7
11/05/2022
16.70
 6,152,600 16.82 16.94 16.49 345,500 589,400 -6.7
10/05/2022
16.82
 15,410,200 16.18 16.91 15.64 2,193,000 2,638,099 -12.4
09/05/2022
16.18
 19,409,400 17.39 17.39 16.18 1,437,800 265,200 31.5
06/05/2022
17.39
 15,138,700 18.69 18.69 17.39 784,500 999,700 -6.2
05/05/2022
18.69
 10,130,600 19.29 19.74 18.26 639,400 64,400 17.9
04/05/2022
19.29
 7,448,400 20.22 20.37 19.29 150,800 188,900 -1.3
29/04/2022
20.22
 9,311,700 20.19 20.61 19.98 577,400 646,800 -2.3
28/04/2022
20.19
 6,207,900 20.73 20.89 20.07 51,500 531,700 -16.3
27/04/2022
20.73
 5,114,300 20.79 20.85 20.31 68,800 288,500 -7.5
26/04/2022
20.79
 12,730,000 20.22 20.79 18.90 1,329,300 259,100 35.6
25/04/2022
20.22
 11,146,000 21.73 21.85 20.22 253,700 597,900 -12.0
22/04/2022
21.73
 7,077,100 21.73 22.09 21.10 684,200 879,800 -7.1
21/04/2022
21.73
 12,545,000 21.22 22.18 20.79 644,000 1,206,999 -19.9
20/04/2022
21.22
 10,151,300 21.10 21.70 20.92 1,172,000 193,600 34.6
19/04/2022
21.10
 12,058,200 22.60 23.15 21.10 728,900 2,774,700 -76.5
18/04/2022
22.60
 16,501,500 24.11 24.11 22.42 410,900 1,254,000 -32.0
15/04/2022
24.11
 9,691,100 25.32 25.38 24.02 137,400 1,772,200 -67.5
14/04/2022
25.32
 4,295,500 25.65 25.89 25.25 78,600 231,600 -6.5
13/04/2022
25.65
 8,424,200 25.19 25.77 24.65 72,400 279,500 -8.6
12/04/2022
25.19
 7,028,900 25.92 26.16 25.07 157,100 599,200 -18.6
08/04/2022
25.92
 7,310,200 26.55 26.67 25.92 75,800 169,200 -4.0
07/04/2022
26.55
 9,640,400 26.88 27.33 26.55 66,800 447,600 -17.0
06/04/2022
26.88
 8,151,700 26.70 27.06 26.34 1,590,300 111,800 65.9
05/04/2022
26.70
 7,217,300 27.12 27.36 26.67 329,300 214,700 5.2
04/04/2022
27.12
 14,810,300 25.86 27.15 25.98 1,409,400 359,600 47.1
01/04/2022
25.86
 7,804,400 25.32 25.86 24.95 36,000 378,300 -14.3
31/03/2022
25.32
 4,239,600 25.50 25.80 25.32 15,500 320,200 -12.9
30/03/2022
25.50
 6,997,900 25.71 26.04 25.35 340,600 307,900 1.5
29/03/2022
25.71
 4,100,800 25.47 25.86 25.68 7,200 127,000 -5.1
28/03/2022
25.47
 10,391,600 26.19 26.19 25.19 86,800 503,100 -17.8
25/03/2022
26.19
 7,927,800 26.40 26.49 26.10 118,700 674,800 -24.3
24/03/2022
26.40
 7,095,000 26.64 26.79 26.37 159,600 764,200 -26.6
23/03/2022
26.64
 6,329,400 26.73 26.94 26.64 150,000 296,900 -6.5
22/03/2022
26.73
 6,005,800 26.70 27.00 26.64 289,200 323,800 -1.6
21/03/2022
26.70
 6,957,300 26.40 26.79 26.40 987,200 244,000 32.8
18/03/2022
26.40
 7,818,900 26.40 26.82 26.34 1,613,800 2,674,000 -46.0
17/03/2022
26.40
 4,717,000 26.40 26.79 26.40 678,400 558,800 5.4
16/03/2022
26.40
 7,098,600 26.10 26.79 26.16 1,262,500 950,700 13.9
15/03/2022
26.10
 7,812,500 26.04 26.58 25.92 22,100 1,724,300 -73.9
14/03/2022
26.04
 16,641,300 27.12 27.12 25.86 76,700 1,858,399 -77.6
11/03/2022
27.12
 16,762,700 28.09 28.09 26.94 89,800 544,300 -20.6
10/03/2022
28.09
 8,503,400 28.09 28.81 28.09 45,200 531,600 -22.8
09/03/2022
28.09
 12,310,400 28.33 28.63 27.67 187,400 651,500 -21.7
08/03/2022
28.33
 24,333,500 28.21 29.05 27.79 458,300 2,316,500 -88.1
07/03/2022
28.21
 11,608,800 28.09 28.24 27.58 412,300 328,300 3.9
04/03/2022
28.09
 20,515,200 27.42 28.57 27.70 136,000 264,100 -6.0
03/03/2022
27.42
 8,443,700 27.00 27.42 26.82 58,300 229,100 -7.6
02/03/2022
27.00
 12,606,700 27.73 27.73 26.85 77,000 954,700 -39.6
01/03/2022
27.73
 8,804,700 27.55 27.91 27.36 114,500 547,200 -19.7
28/02/2022
27.55
 7,527,000 27.55 28.09 27.52 187,900 156,500 1.4
25/02/2022
27.55
 15,679,600 26.88 28.06 27.00 953,600 1,170,600 -10.2
24/02/2022
26.88
 12,752,500 27.30 27.73 26.19 144,900 447,600 -13.5
23/02/2022
27.30
 5,632,600 27.12 27.49 27.24 318,700 49,300 12.3
22/02/2022
27.12
 7,703,800 27.73 27.73 26.82 67,100 455,400 -17.4
21/02/2022
27.73
 10,975,700 27.24 27.97 27.30 447,400 266,900 8.4
18/02/2022
27.24
 9,386,200 27.12 27.61 26.76 296,400 1,599,600 -58.7
17/02/2022
27.12
 5,870,700 27.06 27.21 27.00 851,300 1,168,200 -14.2
16/02/2022
27.06
 4,864,700 26.64 27.18 26.70 259,200 9,000 11.2
15/02/2022
26.64
 5,733,800 26.28 26.94 26.13 1,276,300 348,700 41.2
14/02/2022
26.28
 10,485,300 27.18 27.18 26.28 1,122,600 679,200 19.7
11/02/2022
27.18
 5,557,600 27.18 27.52 27.00 28,700 928,700 -40.6
10/02/2022
27.18
 6,996,200 27.55 27.67 26.88 82,800 1,373,000 -58.4
09/02/2022
27.55
 8,230,800 27.52 27.91 27.30 184,700 1,622,300 -65.9
08/02/2022
27.52
 6,658,100 27.64 27.79 27.12 259,100 167,600 4.3
07/02/2022
27.64
 9,690,500 27.15 28.27 27.30 3,152,600 288,700 131.5
28/01/2022
27.15
 7,793,600 26.16 27.15 26.04 1,873,800 161,100 76.2
27/01/2022
26.16
 7,544,500 25.59 26.82 25.38 1,299,000 361,600 41.2
26/01/2022
25.59
 8,416,100 25.80 26.16 25.56 1,430,100 1,899,000 -14.7
25/01/2022
25.80
 10,236,600 24.98 25.86 24.65 2,156,500 383,200 75.1
24/01/2022
24.98
 18,790,500 26.85 26.85 24.98 1,434,500 113,600 55.8
21/01/2022
26.85
 8,527,900 27.12 27.49 26.64 566,100 1,628,600 -47.3
20/01/2022
27.12
 5,954,300 26.43 27.36 26.79 754,200 1,335,500 -25.7
19/01/2022
26.43
 8,305,000 25.50 26.70 26.13 1,494,900 250,300 54.8
18/01/2022
25.50
 15,992,300 27.70 27.70 25.41 1,735,400 534,600 52.1
17/01/2022
27.70
 17,251,100 29.35 29.47 27.42 1,029,900 270,900 35.4
14/01/2022
29.35
 6,678,400 29.44 29.81 29.11 167,400 429,900 -12.8
13/01/2022
29.44
 11,392,500 30.44 30.80 29.44 237,200 1,125,400 -44.2
12/01/2022
30.44
 15,464,300 28.99 30.44 28.99 669,800 143,800 26.0
11/01/2022
28.99
 15,601,500 29.87 30.50 28.93 139,200 143,700 -0.3
10/01/2022
29.87
 17,471,200 31.10 31.34 29.87 135,100 264,700 -9.5
07/01/2022
31.10
 13,974,400 31.28 31.64 30.86 63,500 84,700 -1.1
06/01/2022
31.28
 13,248,000 31.82 31.95 31.28 121,000 305,100 -9.7
05/01/2022
31.82
 15,701,400 31.95 32.49 31.64 111,200 159,000 -2.5
04/01/2022
31.95
 16,445,000 31.22 32.19 31.28 49,100 270,700 -11.7
31/12/2021
31.22
 9,609,300 31.70 31.95 31.10 56,300 245,800 -9.8
30/12/2021
31.70
 16,605,600 29.93 31.82 30.20 684,800 114,600 29.4
29/12/2021
29.93
 9,809,600 29.41 30.38 28.99 131,400 69,500 3.1
28/12/2021
29.41
 9,860,100 29.62 29.87 29.41 161,900 97,800 3.2
27/12/2021
29.62
 6,529,300 29.56 30.11 29.53 355,700 54,800 14.8
24/12/2021
29.56
 8,847,400 29.53 30.11 29.17 72,300 96,800 -1.2
23/12/2021
29.53
 26,281,600 30.80 30.80 28.93 601,900 357,000 12.3
22/12/2021
30.80
 22,770,800 31.64 31.82 30.62 542,500 955,700 -21.3
21/12/2021
31.64
 12,291,900 32.25 32.37 31.64 83,900 691,100 -32.1
20/12/2021
32.25
 18,584,000 31.64 32.85 31.40 650,800 603,300 2.6
17/12/2021
31.64
 16,143,000 30.68 31.89 30.68 1,099,300 1,452,500 -19.3
16/12/2021
30.68
 22,318,500 31.16 31.34 30.44 576,700 900,300 -16.2
15/12/2021
31.16
 13,911,100 31.76 32.01 31.16 247,800 60,200 9.8
14/12/2021
31.76
 14,532,300 32.19 32.49 31.70 71,800 1,269,500 -63.5

Chính sách bảo mật | Điều khoản sử dụng |