CTCP Chứng khoán SSI (ssi)

21.40
0.25
(1.18%)
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
(2026-08-19) 		1.75 9.02% 460,855,500 -2,533,652 0
19.40
30.35
21.40
2 tháng
(2026-07-20) 		3.01 16.56% 952,250,800 -2,533,652 0
17.59
30.35
21.40
3 tháng
(2026-06-22) 		-0.59 -2.72% 1,275,621,300 -2,533,652 0
17.59
30.35
21.40
6 tháng
(2026-03-23) 		0.85 4.17% 2,608,601,400 -2,533,652 0
16.23
30.35
21.40
12 tháng
(2025-09-23) 		-6.82 -24.39% 6,930,953,700 -2,533,652 0
16.23
30.35
21.40
24 tháng
(2024-09-30) 		1.34 6.77% 13,793,019,000 -2,533,652 0
14.41
30.35
21.40
36 tháng
(2023-10-04) 		3.55 20.19% 18,636,725,900 -2,533,652 0
11.25
30.35
21.40
60 tháng
(2021-10-14) 		1.40 7.07% 27,731,028,000 22,064,485 -1,453.1
7.41
30.35
21.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
12.00
 25,286,000 11.68 12.00 11.60 0 0 0
06/04/2023
11.65
 25,225,900 12.08 12.27 11.65 0 0 0
05/04/2023
12.00
 18,373,200 11.95 12.05 11.79 0 0 0
04/04/2023
12.00
 31,003,800 11.79 12.11 11.63 0 0 0
03/04/2023
11.73
 31,835,600 11.73 11.81 11.68 0 0 0
31/03/2023
11.47
 31,980,500 11.23 11.57 11.12 0 0 0
30/03/2023
11.17
 23,213,000 11.47 11.57 11.17 0 0 0
29/03/2023
11.23
 15,837,600 11.09 11.25 11.07 0 0 0
28/03/2023
11.09
 18,885,500 11.31 11.36 11.07 0 0 0
27/03/2023
11.20
 23,493,200 10.93 11.41 10.91 0 0 0
24/03/2023
10.91
 18,614,400 10.91 11.01 10.88 0 0 0
23/03/2023
10.85
 17,493,200 10.51 10.88 10.48 0 0 0
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
26/01/2023
10.83
 24,518,000 10.80 10.88 10.51 0 0 0
25/01/2023
10.83
 24,518,000 10.80 10.88 10.51 0 0 0
24/01/2023
10.83
 24,518,000 10.80 10.88 10.51 0 0 0
23/01/2023
10.83
 24,518,000 10.80 10.88 10.51 0 0 0
20/01/2023
10.83
 24,518,000 10.80 10.88 10.51 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 9.39 9.65 9.39 772,800 347,500 7.5
29/12/2022
9.39
 8,747,600 9.68 9.73 9.39 1,472,169 1,834,550 -6.4
28/12/2022
9.68
 10,979,500 9.71 9.84 9.49 604,598 1,784,345 -21.4
27/12/2022
9.71
 14,748,000 9.09 9.71 9.07 3,009,500 944,534 37.6
26/12/2022
9.09
 18,630,300 9.76 9.76 9.09 1,771,030 1,235,683 9.1
23/12/2022
9.76
 11,363,200 10.19 10.19 9.73 698,000 719,289 -0.4
22/12/2022
10.19
 13,108,700 10.29 10.43 9.92 1,780,250 482,200 24.8
21/12/2022
10.29
 26,446,400 10.56 10.77 9.84 1,473,600 1,401,250 1.4
20/12/2022
10.56
 26,808,800 10.93 11.07 10.32 3,567,100 3,142,551 8.4
19/12/2022
10.93
 41,725,400 10.93 11.65 10.85 965,740 3,039,300 -42.5
16/12/2022
10.93
 21,449,000 10.80 10.99 10.67 7,332,100 2,739,300 94.2
15/12/2022
10.80
 15,553,300 10.72 10.85 10.64 2,538,656 1,383,600 23.4
14/12/2022
10.72
 20,741,200 10.88 11.20 10.72 3,116,900 4,611,216 -30.0
13/12/2022
10.88
 25,352,700 10.21 10.88 10.05 5,471,346 2,196,667 66.8
12/12/2022
10.21
 26,511,100 10.80 11.07 10.19 2,318,980 1,487,992 15.9
09/12/2022
10.80
 18,581,200 10.96 11.09 10.61 2,426,400 903,496 30.8
08/12/2022
10.96
 34,618,000 10.27 10.96 10.43 2,072,800 287,091 36.7
07/12/2022
10.27
 21,179,900 10.43 10.64 10.08 2,831,000 524,163 44.4
06/12/2022
10.43
 41,336,800 11.09 11.17 10.43 10,126,501 2,656,600 146.0
05/12/2022
11.09
 35,813,500 10.37 11.09 10.56 9,987,250 1,210,323 182.6
02/12/2022
10.37
 29,326,500 9.71 10.37 9.65 5,796,152 242,340 108.0
01/12/2022
9.71
 37,109,400 10.27 10.48 9.71 5,457,550 3,283,342 39.6
30/11/2022
10.27
 29,645,300 10.11 10.35 9.84 6,787,710 400,806 122.9
29/11/2022
10.11
 32,279,800 9.73 10.21 9.60 8,661,413 572,546 153.3
28/11/2022
9.73
 32,638,900 9.12 9.73 9.33 7,935,443 300,800 139.3
25/11/2022
9.12
 22,569,200 8.53 9.12 8.61 2,598,503 557,100 34.9
24/11/2022
8.53
 16,226,000 8.43 8.53 8.13 665,200 1,194,566 -8.5
23/11/2022
8.43
 13,126,800 8.72 8.77 8.43 1,635,100 1,195,675 6.9
22/11/2022
8.72
 29,655,000 8.59 9.07 8.48 6,574,500 2,487,818 66.8
21/11/2022
8.59
 12,527,900 8.67 8.80 8.51 1,147,400 905,680 3.9
18/11/2022
8.67
 34,596,600 8.43 8.85 8.19 5,616,399 8,395,218 -45.2

Chính sách bảo mật | Điều khoản sử dụng |