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)
17/11/2022
8.43
 23,384,900 7.92 8.45 8.05 7,935,800 1,059,000 108.7
16/11/2022
7.92
 26,998,600 7.41 7.92 6.96 4,407,000 587,300 56.7
15/11/2022
7.41
 24,236,100 7.60 7.60 7.09 11,924,800 4,659,089 101.0
14/11/2022
7.60
 20,560,100 7.52 7.73 7.04 11,349,810 183,100 159.1
11/11/2022
7.52
 19,859,900 7.41 7.79 7.36 7,534,900 143,973 104.2
10/11/2022
7.41
 18,406,100 7.95 7.95 7.41 1,318,200 1,284,669 0.5
09/11/2022
7.95
 8,615,900 8.00 8.32 7.95 696,300 675,005 0.3
08/11/2022
8.00
 16,380,300 7.63 8.08 7.36 3,626,200 1,060,410 38.5
07/11/2022
7.63
 21,167,600 8.19 8.27 7.63 3,816,340 657,025 45.2
04/11/2022
8.19
 25,310,800 8.80 8.80 8.19 695,467 1,436,459 -11.4
03/11/2022
8.80
 11,302,200 8.80 8.96 8.61 2,275,700 275,200 33.0
02/11/2022
8.80
 15,911,800 9.04 9.09 8.80 366,200 1,881,633 -25.0
01/11/2022
9.04
 22,328,100 8.69 9.09 8.69 435,900 2,576,600 -36.3
31/10/2022
8.69
 20,501,900 8.48 8.75 8.11 749,100 502,549 4.0
28/10/2022
8.48
 16,262,500 8.45 8.75 8.45 573,450 1,100,379 -8.4
27/10/2022
8.45
 21,710,300 7.92 8.45 8.00 770,000 2,481,600 -25.9
26/10/2022
7.92
 9,014,400 8.03 8.32 7.84 634,600 1,255,300 -9.4
25/10/2022
8.03
 22,999,400 8.05 8.56 7.63 1,776,300 4,532,200 -41.0
24/10/2022
8.05
 23,354,200 8.64 8.75 8.05 1,476,900 1,054,800 6.6
21/10/2022
8.64
 28,076,400 9.28 9.31 8.64 335,100 3,458,600 -51.1
20/10/2022
9.28
 11,211,900 9.41 9.52 9.20 2,114,000 835,200 22.6
19/10/2022
9.41
 12,345,400 9.49 9.60 9.33 1,237,400 3,266,100 -35.6
18/10/2022
9.49
 18,797,300 9.60 9.87 9.44 2,253,521 2,999,900 -13.3
17/10/2022
9.60
 13,716,400 9.55 9.60 9.20 2,812,000 341,950 44.5
14/10/2022
9.55
 22,036,600 9.33 9.81 9.49 5,479,700 3,252,100 39.9
13/10/2022
9.33
 12,486,200 9.20 9.44 9.07 2,156,750 840,015 23.0
12/10/2022
9.20
 18,582,200 8.64 9.23 8.67 6,877,986 783,279 105.1
11/10/2022
8.64
 16,403,900 9.28 9.28 8.64 560,570 1,431,592 -14.1
10/10/2022
9.28
 17,618,200 8.96 9.44 8.83 1,142,400 644,903 8.7
07/10/2022
8.96
 24,130,800 9.28 9.28 8.64 3,394,500 3,072,766 5.4
06/10/2022
9.28
 12,072,300 9.95 9.95 9.28 444,500 1,311,173 -15.1
05/10/2022
9.95
 13,616,200 9.49 10.03 9.71 2,265,480 2,132,601 2.5
04/10/2022
9.49
 15,613,300 9.84 10.19 9.39 1,015,040 4,469,534 -61.5
03/10/2022
9.84
 15,843,300 10.56 10.56 9.84 352,108 2,008,052 -30.6
30/09/2022
10.56
 20,628,400 10.29 10.56 9.76 3,590,321 2,649,708 18.6
29/09/2022
10.29
 11,341,000 10.53 10.77 10.29 387,800 426,941 -0.8
28/09/2022
10.53
 14,119,800 10.43 10.69 10.35 461,800 364,873 1.9
27/09/2022
10.43
 10,953,800 10.40 10.67 10.40 829,264 141,540 13.4
26/09/2022
10.40
 22,906,700 11.01 11.01 10.27 507,616 4,023,300 -68.6
23/09/2022
11.01
 10,814,000 11.25 11.36 10.96 96,400 1,317,400 -25.2
22/09/2022
11.25
 17,206,400 10.96 11.31 10.77 494,000 1,026,300 -11.2
21/09/2022
10.96
 8,382,000 11.04 11.09 10.85 1,236,100 1,561,302 -6.7
20/09/2022
11.04
 14,145,700 10.61 11.07 10.61 844,267 75,832 15.9
19/09/2022
10.61
 22,693,700 11.28 11.28 10.61 436,400 967,373 -10.6
16/09/2022
11.28
 19,466,700 11.55 11.57 11.23 1,865,532 831,170 21.9
15/09/2022
11.55
 9,452,700 11.71 11.79 11.52 353,200 2,260,806 44.8
14/09/2022
11.71
 25,849,700 11.55 11.81 11.20 4,026,203 1,985,616 -11.2
13/09/2022
11.55
 18,972,100 11.65 11.76 11.31 177,284 5,077,556 -11.2
12/09/2022
11.65
 11,998,300 11.84 12.00 11.65 84,862 491,848 -17.3
09/09/2022
11.84
 33,441,100 11.76 11.84 11.36 135,600 915,500 -17.3
08/09/2022
11.76
 15,977,000 12.03 12.27 11.76 459,700 2,029,700 -34.6
07/09/2022
12.03
 23,212,800 12.67 12.77 12.03 392,400 2,248,400 -41.9
06/09/2022
12.67
 11,026,900 12.64 12.88 12.53 578,700 767,000 -4.5
05/09/2022
12.64
 10,158,000 12.80 12.96 12.64 318,900 1,769,200 -34.4
31/08/2022
12.80
 10,846,400 12.77 12.91 12.64 1,190,600 788,600 9.6
30/08/2022
12.77
 12,094,600 13.01 13.22 12.75 1,080,500 1,493,200 -9.9
29/08/2022
13.01
 28,608,300 13.22 13.22 12.56 909,600 358,300 13.5
26/08/2022
13.22
 23,266,700 13.60 13.68 13.22 375,300 1,207,600 -20.6
25/08/2022
13.60
 14,782,800 13.46 13.86 13.52 289,100 349,600 -1.5
24/08/2022
13.46
 13,465,300 13.54 13.70 13.41 223,900 1,654,900 -36.1
23/08/2022
13.54
 32,424,700 13.17 13.54 12.69 1,395,100 1,148,100 6.3
22/08/2022
13.17
 16,747,900 13.41 13.52 13.12 41,700 1,698,500 -40.9
19/08/2022
13.41
 15,752,800 13.38 13.57 13.28 1,298,800 657,300 16.1
18/08/2022
13.38
 28,626,400 13.09 13.60 12.96 3,736,600 235,300 87.9
17/08/2022
13.09
 21,210,600 13.12 13.41 13.06 1,505,100 1,668,800 -4.0
16/08/2022
13.12
 11,764,700 13.20 13.33 13.04 192,100 1,052,300 -21.2
15/08/2022
13.20
 14,575,600 13.28 13.49 13.12 141,300 1,722,400 -39.1
12/08/2022
13.28
 17,178,600 13.01 13.28 12.83 867,300 481,300 9.6
11/08/2022
13.01
 28,045,800 13.09 13.44 12.69 4,082,000 1,331,000 67.1
10/08/2022
13.09
 14,584,500 13.22 13.33 13.04 631,500 527,400 2.6
09/08/2022
13.22
 14,949,200 13.14 13.30 12.99 1,487,800 29,800 36.2
08/08/2022
13.14
 21,251,600 13.22 13.52 12.99 1,512,100 2,354,600 -20.8
05/08/2022
13.22
 28,994,000 12.56 13.38 12.40 6,401,200 89,100 156.5
04/08/2022
12.56
 20,941,700 12.56 12.75 12.27 3,358,300 1,787,300 37.0
03/08/2022
12.56
 22,269,900 12.37 12.64 12.19 5,405,800 816,700 108.1
02/08/2022
12.37
 35,526,300 12.16 12.61 12.21 9,310,600 1,473,900 181.8
01/08/2022
12.16
 29,169,900 11.39 12.16 11.39 5,947,500 855,400 116.1
29/07/2022
11.39
 20,792,200 11.28 11.55 11.23 6,258,600 70,100 132.1
28/07/2022
11.28
 19,481,100 10.88 11.39 11.04 2,840,500 28,100 59.5
27/07/2022
10.88
 17,804,700 10.80 10.88 10.56 1,299,900 10,200 26.3
26/07/2022
10.80
 16,457,400 10.91 11.04 10.72 1,126,400 69,700 21.4
25/07/2022
10.91
 18,310,100 11.15 11.23 10.83 1,325,800 509,000 16.7
22/07/2022
11.15
 17,909,200 11.36 11.47 11.15 942,000 1,795,800 5.7
21/07/2022
11.36
 15,960,000 11.36 11.52 11.25 3,129,600 122,900 64.0
20/07/2022
11.36
 22,292,300 11.01 11.52 11.15 3,316,300 662,400 56.5
19/07/2022
11.01
 19,867,100 11.15 11.15 10.72 394,100 1,411,400 -21.0
18/07/2022
11.15
 18,016,400 11.25 11.41 11.04 138,500 658,200 -10.9
15/07/2022
11.25
 16,577,600 11.47 11.60 11.25 453,300 2,172,500 -36.3
14/07/2022
11.47
 23,495,100 11.04 11.71 10.85 430,400 1,213,000 -16.8
13/07/2022
11.04
 17,839,400 11.15 11.25 10.83 98,700 2,655,100 -52.9
12/07/2022
11.15
 11,926,200 11.01 11.28 10.88 81,000 1,265,300 -24.8
11/07/2022
11.01
 26,063,700 10.88 11.28 10.61 54,600 2,331,500 -47.0
08/07/2022
10.88
 30,285,700 10.19 10.88 10.29 345,500 589,400 -47.0
07/07/2022
10.19
 9,823,100 10.13 10.24 9.95 730,500 336,000 7.5
06/07/2022
10.13
 15,164,800 10.51 10.56 10.08 257,100 1,295,200 -19.7
05/07/2022
10.51
 14,220,100 10.77 10.85 10.51 52,000 682,900 -12.4
04/07/2022
10.77
 19,712,000 10.51 10.99 10.64 860,600 495,700 7.5
01/07/2022
10.51
 15,527,500 10.03 10.56 9.57 783,300 1,203,000 -8.3
30/06/2022
10.03
 13,242,100 10.53 10.59 10.03 508,100 522,700 -0.3
29/06/2022
10.53
 14,242,800 10.45 10.77 10.24 133,300 481,100 -6.9

Chính sách bảo mật | Điều khoản sử dụng |