CTCP Chứng khoán SSI (ssi)

19.55
0.40
(2.09%)
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)
03/06/2022
14.09
 17,260,500 13.88 14.31 13.88 0 0 0
02/06/2022
13.97
 19,231,800 14.26 14.55 13.88 0 0 0
01/06/2022
14.24
 14,547,600 14.21 14.41 13.83 0 0 0
31/05/2022
14.28
 18,324,500 14.16 14.48 13.97 0 0 0
30/05/2022
14.41
 14,626,400 14.48 14.79 14.21 0 0 0
27/05/2022
14.41
 21,093,000 14.12 14.67 14.09 0 0 0
26/05/2022
14.19
 29,090,600 13.92 14.55 13.88 0 0 0
25/05/2022
13.88
 17,343,300 13.54 14.12 13.49 0 0 0
24/05/2022
13.54
 21,835,700 12.72 13.54 12.12 0 0 0
23/05/2022
12.77
 30,832,900 13.73 13.80 12.77 0 0 0
20/05/2022
13.71
 16,547,700 13.88 14.21 13.68 0 0 0
19/05/2022
13.73
 19,089,300 13.30 13.97 13.30 0 0 0
18/05/2022
13.80
 24,752,200 14.07 14.43 13.78 0 0 0
17/05/2022
14.04
 19,673,100 13.01 14.04 12.96 0 0 0
16/05/2022
13.15
 18,681,800 13.20 13.30 13.10 0 0 0
13/05/2022
12.43
 25,052,800 12.53 12.82 12.07 0 0 0
12/05/2022
12.43
 15,874,500 13.13 13.27 12.43 0 0 0
11/05/2022
13.35
 6,152,600 13.51 13.54 13.18 0 0 0
10/05/2022
13.44
 15,410,200 12.53 13.51 12.50 0 0 0
09/05/2022
12.94
 19,409,400 13.71 13.73 12.94 0 0 0
06/05/2022
13.90
 15,138,700 14.45 14.79 13.90 0 0 0
05/05/2022
14.94
 10,130,600 15.66 15.78 14.60 0 0 0
04/05/2022
15.42
 7,448,400 16.16 16.28 15.42 0 0 0
29/04/2022
16.16
 9,311,700 16.14 16.48 15.97 0 0 0
28/04/2022
16.14
 6,207,900 16.53 16.69 16.04 0 0 0
27/04/2022
16.57
 5,114,300 16.50 16.67 16.24 0 0 0
26/04/2022
16.62
 12,730,000 15.66 16.62 15.10 0 0 0
25/04/2022
16.16
 11,146,000 17.34 17.46 16.16 0 0 0
22/04/2022
17.37
 7,077,100 17.59 17.66 16.86 0 0 0
21/04/2022
17.37
 12,545,000 16.67 17.73 16.62 0 0 0
20/04/2022
16.96
 10,151,300 16.84 17.34 16.72 0 0 0
19/04/2022
16.86
 12,058,200 18.12 18.50 16.86 0 0 0
18/04/2022
18.07
 16,501,500 18.93 19.27 17.92 0 0 0
15/04/2022
19.27
 9,691,100 20.14 20.28 19.20 0 0 0
14/04/2022
20.24
 4,295,500 20.69 20.69 20.19 0 0 0
13/04/2022
20.50
 8,424,200 20.24 20.60 19.71 0 0 0
12/04/2022
20.14
 7,028,900 20.76 20.91 20.04 0 0 0
08/04/2022
20.72
 7,310,200 21.20 21.32 20.72 0 0 0
07/04/2022
21.22
 9,640,400 21.49 21.85 21.22 0 0 0
06/04/2022
21.49
 8,151,700 21.05 21.63 21.05 0 0 0
05/04/2022
21.34
 7,217,300 21.58 21.87 21.32 0 0 0
04/04/2022
21.68
 14,810,300 20.96 21.70 20.76 0 0 0
01/04/2022
20.67
 7,804,400 20.24 20.67 19.95 0 0 0
31/03/2022
20.24
 4,239,600 20.62 20.62 20.24 0 0 0
30/03/2022
20.38
 6,997,900 20.28 20.81 20.26 0 0 0
29/03/2022
20.55
 4,100,800 20.67 20.67 20.52 0 0 0
28/03/2022
20.36
 10,391,600 20.67 20.84 20.14 0 0 0
25/03/2022
20.93
 7,927,800 21.08 21.17 20.86 0 0 0
24/03/2022
21.10
 7,095,000 21.42 21.42 21.08 0 0 0
23/03/2022
21.29
 6,329,400 21.44 21.54 21.29 0 0 0
22/03/2022
21.37
 6,005,800 21.34 21.58 21.29 0 0 0
21/03/2022
21.34
 6,957,300 21.34 21.42 21.10 0 0 0
18/03/2022
21.10
 7,818,900 21.17 21.44 21.05 0 0 0
17/03/2022
21.10
 4,717,000 21.42 21.42 21.10 0 0 0
16/03/2022
21.10
 7,098,600 20.96 21.42 20.91 0 0 0
15/03/2022
20.86
 7,812,500 20.74 21.25 20.72 0 0 0
14/03/2022
20.81
 16,641,300 21.49 21.58 20.67 0 0 0
11/03/2022
21.68
 16,762,700 22.26 22.40 21.54 0 0 0
10/03/2022
22.45
 8,503,400 23.03 23.03 22.45 0 0 0
09/03/2022
22.45
 12,310,400 22.79 22.88 22.11 0 0 0
08/03/2022
22.64
 24,333,500 22.40 23.22 22.21 0 0 0
07/03/2022
22.55
 11,608,800 22.21 22.57 22.04 0 0 0
04/03/2022
22.45
 20,515,200 22.16 22.84 22.14 0 0 0
03/03/2022
21.92
 8,443,700 21.68 21.92 21.44 0 0 0
02/03/2022
21.58
 12,606,700 21.97 22.09 21.46 0 0 0
01/03/2022
22.16
 8,804,700 22.16 22.31 21.87 0 0 0
28/02/2022
22.02
 7,527,000 22.07 22.45 21.99 0 0 0
25/02/2022
22.02
 15,679,600 21.68 22.43 21.58 0 0 0
24/02/2022
21.49
 12,752,500 21.73 22.16 20.93 0 0 0
23/02/2022
21.82
 5,632,600 21.78 21.97 21.78 0 0 0
22/02/2022
21.68
 7,703,800 21.82 22.02 21.44 0 0 0
21/02/2022
22.16
 10,975,700 21.82 22.35 21.82 0 0 0
18/02/2022
21.78
 9,386,200 21.44 22.07 21.39 0 0 0
17/02/2022
21.68
 5,870,700 21.58 21.75 21.58 0 0 0
16/02/2022
21.63
 4,864,700 21.54 21.73 21.34 0 0 0
15/02/2022
21.29
 5,733,800 21.29 21.54 20.89 0 0 0
14/02/2022
21.01
 10,485,300 21.44 21.54 21.01 0 0 0
11/02/2022
21.73
 5,557,600 21.68 21.99 21.58 0 0 0
10/02/2022
21.73
 6,996,200 22.07 22.11 21.49 0 0 0
09/02/2022
22.02
 8,230,800 21.82 22.31 21.82 0 0 0
08/02/2022
21.99
 6,658,100 21.92 22.21 21.68 0 0 0
07/02/2022
22.09
 9,690,500 22.16 22.60 21.82 0 0 0
28/01/2022
21.70
 7,793,600 20.86 21.70 20.81 0 0 0
27/01/2022
20.91
 7,544,500 20.48 21.44 20.28 0 0 0
26/01/2022
20.45
 8,416,100 20.72 20.91 20.43 0 0 0
25/01/2022
20.62
 10,236,600 19.75 20.67 19.71 0 0 0
24/01/2022
19.97
 18,790,500 21.10 21.34 19.97 0 0 0
21/01/2022
21.46
 8,527,900 21.78 21.97 21.29 0 0 0
20/01/2022
21.68
 5,954,300 21.87 21.87 21.42 0 0 0
19/01/2022
21.13
 8,305,000 21.15 21.34 20.89 0 0 0
18/01/2022
20.38
 15,992,300 21.34 21.73 20.31 0 0 0
17/01/2022
21.82
 32,346,300 23.37 23.56 21.82 0 0 0
14/01/2022
23.46
 6,678,400 23.34 23.82 23.27 0 0 0
13/01/2022
23.54
 11,392,500 24.57 24.62 23.54 0 0 0
12/01/2022
24.33
 15,464,300 23.37 24.33 23.17 0 0 0
11/01/2022
23.17
 15,601,500 23.94 24.38 23.13 0 0 0
10/01/2022
23.87
 17,471,200 24.86 25.05 23.87 0 0 0
07/01/2022
24.86
 13,974,400 24.91 25.29 24.67 0 0 0
06/01/2022
25.00
 13,248,000 25.25 25.53 25.00 0 0 0
05/01/2022
25.44
 15,701,400 25.53 25.97 25.29 0 0 0

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