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)
27/01/2022
20.91
 7,544,500 20.45 21.44 20.28 1,299,000 361,600 41.2
26/01/2022
20.45
 8,416,100 20.62 20.91 20.43 1,430,100 1,899,000 -14.7
25/01/2022
20.62
 10,236,600 19.97 20.67 19.71 2,156,500 383,200 75.1
24/01/2022
19.97
 18,790,500 21.46 21.46 19.97 1,434,500 113,600 55.8
21/01/2022
21.46
 8,527,900 21.68 21.97 21.29 566,100 1,628,600 -47.3
20/01/2022
21.68
 5,954,300 21.13 21.87 21.42 754,200 1,335,500 -25.7
19/01/2022
21.13
 8,305,000 20.38 21.34 20.89 1,494,900 250,300 54.8
18/01/2022
20.38
 15,992,300 22.14 22.14 20.31 1,735,400 534,600 52.1
17/01/2022
22.14
 17,251,100 23.46 23.56 21.92 1,029,900 270,900 35.4
14/01/2022
23.46
 6,678,400 23.54 23.82 23.27 167,400 429,900 -12.8
13/01/2022
23.54
 11,392,500 24.33 24.62 23.54 237,200 1,125,400 -44.2
12/01/2022
24.33
 15,464,300 23.17 24.33 23.17 669,800 143,800 26.0
11/01/2022
23.17
 15,601,500 23.87 24.38 23.13 139,200 143,700 -0.3
10/01/2022
23.87
 17,471,200 24.86 25.05 23.87 135,100 264,700 -9.5
07/01/2022
24.86
 13,974,400 25.00 25.29 24.67 63,500 84,700 -1.1
06/01/2022
25.00
 13,248,000 25.44 25.53 25.00 121,000 305,100 -9.7
05/01/2022
25.44
 15,701,400 25.53 25.97 25.29 111,200 159,000 -2.5
04/01/2022
25.53
 16,445,000 24.96 25.73 25.00 49,100 270,700 -11.7
31/12/2021
24.96
 9,609,300 25.34 25.53 24.86 56,300 245,800 -9.8
30/12/2021
25.34
 16,605,600 23.92 25.44 24.14 684,800 114,600 29.4
29/12/2021
23.92
 9,809,600 23.51 24.28 23.17 131,400 69,500 3.1
28/12/2021
23.51
 9,860,100 23.68 23.87 23.51 161,900 97,800 3.2
27/12/2021
23.68
 6,529,300 23.63 24.07 23.61 355,700 54,800 14.8
24/12/2021
23.63
 8,847,400 23.61 24.07 23.32 72,300 96,800 -1.2
23/12/2021
23.61
 26,281,600 24.62 24.62 23.13 601,900 357,000 12.3
22/12/2021
24.62
 22,770,800 25.29 25.44 24.47 542,500 955,700 -21.3
21/12/2021
25.29
 12,291,900 25.78 25.87 25.29 83,900 691,100 -32.1
20/12/2021
25.78
 18,584,000 25.29 26.26 25.10 650,800 603,300 2.6
17/12/2021
25.29
 16,143,000 24.52 25.49 24.52 1,099,300 1,452,500 -19.3
16/12/2021
24.52
 22,318,500 24.91 25.05 24.33 576,700 900,300 -16.2
15/12/2021
24.91
 13,911,100 25.39 25.58 24.91 247,800 60,200 9.8
14/12/2021
25.39
 14,532,300 25.73 25.97 25.34 71,800 1,269,500 -63.5
13/12/2021
25.73
 15,527,800 25.53 26.02 25.20 147,200 758,400 -32.7
10/12/2021
25.53
 13,984,900 25.92 25.92 25.34 377,700 718,200 -18.1
09/12/2021
25.92
 16,383,100 24.96 25.92 24.57 598,400 176,400 21.8
08/12/2021
24.96
 13,008,700 25.15 25.49 24.96 362,200 1,275,500 -47.9
07/12/2021
25.15
 15,874,100 24.57 25.29 24.47 618,800 463,200 8.0
06/12/2021
24.57
 31,273,800 24.33 25.20 23.61 3,566,200 1,048,300 128.8
03/12/2021
24.33
 44,930,900 26.02 26.21 24.33 969,400 847,300 6.2
02/12/2021
26.02
 21,243,400 26.59 26.88 26.02 257,400 1,285,900 -56.6
01/12/2021
26.59
 23,255,800 26.93 27.08 26.06 135,900 860,500 -40.0
30/11/2021
26.93
 23,961,600 26.64 27.80 26.50 301,700 2,244,250 -109.0
29/11/2021
26.64
 29,749,300 25.78 26.69 25.29 1,076,300 1,157,400 -2.6
26/11/2021
25.78
 30,833,000 26.50 26.69 25.53 67,300 1,327,600 -68.2
25/11/2021
26.50
 25,420,300 25.63 26.74 25.44 205,500 409,900 -10.8
24/11/2021
25.63
 23,397,200 25.05 26.21 25.39 267,300 2,026,400 -93.7
23/11/2021
25.05
 37,416,800 23.41 25.05 23.08 108,400 3,958,200 -192.3
22/11/2021
23.41
 20,365,200 23.37 24.04 23.08 275,000 304,900 -1.4
19/11/2021
23.37
 31,044,500 23.63 24.47 22.02 241,900 704,200 -22.8
18/11/2021
23.63
 40,958,900 22.09 23.63 22.64 1,657,300 7,616,300 -289.6
17/11/2021
22.09
 19,988,000 21.56 22.28 21.49 296,000 1,417,700 -51.4
16/11/2021
21.56
 16,351,800 22.07 22.09 21.44 177,800 220,500 -2.0
15/11/2021
22.07
 28,456,000 21.49 22.55 21.73 1,207,100 8,287,200 -326.3
12/11/2021
21.49
 12,313,600 21.27 21.78 21.22 66,300 151,500 -3.8
11/11/2021
21.27
 24,636,000 21.54 21.92 20.84 270,500 1,068,200 -35.3
10/11/2021
21.54
 19,738,700 21.34 22.02 21.34 831,100 1,867,600 -46.7
09/11/2021
21.34
 16,144,000 21.44 21.58 21.10 340,300 1,472,600 -49.9
08/11/2021
21.44
 31,640,500 20.67 21.66 20.76 405,000 5,717,600 -233.9
05/11/2021
20.67
 14,206,300 20.72 20.91 20.62 325,300 1,229,200 -38.9
04/11/2021
20.72
 24,896,200 20.09 21.15 20.09 609,700 5,087,900 -191.1
03/11/2021
20.09
 18,570,100 20.40 20.64 19.95 1,412,800 1,060,500 14.6
02/11/2021
20.40
 18,597,700 19.95 20.48 19.95 575,100 2,744,900 -91.4
01/11/2021
19.95
 23,755,600 19.51 20.14 19.51 621,200 4,398,800 -155.4
29/10/2021
19.51
 11,708,600 19.66 19.75 19.37 77,500 371,400 -11.9
28/10/2021
19.66
 12,968,500 19.46 19.95 19.39 712,300 623,100 3.7
27/10/2021
19.46
 12,399,100 18.69 19.51 18.74 1,219,700 442,700 31.3
26/10/2021
18.69
 8,808,900 18.45 18.72 18.31 462,300 821,200 -13.8
25/10/2021
18.45
 15,456,100 18.89 18.89 18.36 114,800 297,300 -7.0
22/10/2021
18.89
 11,207,400 19.13 19.25 18.81 2,098,600 792,200 47.7
21/10/2021
19.13
 10,218,000 19.42 19.49 19.13 104,500 2,184,600 -82.9
20/10/2021
19.42
 13,477,800 19.71 19.73 19.22 197,900 2,758,000 -103.2
19/10/2021
19.71
 8,862,700 19.68 20.09 19.66 451,700 2,134,300 -69.1
18/10/2021
19.68
 11,323,100 19.63 20.04 19.39 42,300 2,330,000 -93.4
15/10/2021
19.63
 6,386,300 19.75 19.95 19.61 59,600 932,000 -35.7
14/10/2021
19.75
 10,561,900 19.75 20.04 19.58 384,100 3,329,500 -120.9
13/10/2021
19.75
 7,219,600 19.95 20.11 19.75 88,700 1,778,200 -69.6
12/10/2021
19.95
 7,551,900 20.19 20.31 19.95 48,600 941,600 -37.1
11/10/2021
20.19
 8,232,600 19.68 20.19 19.75 199,100 649,800 -16.2
08/10/2021
19.68
 6,802,700 19.61 19.85 19.51 73,200 833,700 -31.0
07/10/2021
19.61
 8,504,400 19.25 19.73 19.15 38,700 658,500 -25.1
06/10/2021
19.25
 7,264,600 19.46 19.63 19.22 24,500 1,262,700 -49.6
05/10/2021
19.46
 9,677,500 18.60 19.61 18.89 340,100 717,800 -15.2
04/10/2021
18.60
 10,207,600 18.89 18.89 18.24 56,300 169,900 -4.4
01/10/2021
18.89
 10,729,800 19.58 19.58 18.89 2,548,334 3,089,334 -21.7
30/09/2021
19.58
 4,365,600 19.32 19.61 19.32 877,600 777,300 4.3
29/09/2021
19.32
 5,520,900 19.56 19.56 19.18 69,300 384,700 -12.7
28/09/2021
19.56
 6,877,900 19.27 19.71 19.22 485,500 133,000 14.2
27/09/2021
19.27
 10,914,300 20.14 20.21 19.27 108,200 1,163,900 -43.5
24/09/2021
20.14
 5,155,100 20.19 20.38 20.11 70,800 252,200 -7.6
23/09/2021
20.19
 5,774,900 20.14 20.57 20.14 20,600 237,900 -9.1
22/09/2021
20.14
 6,579,500 20.28 20.43 20.07 38,500 269,800 -9.7
21/09/2021
20.28
 9,068,100 20.62 20.62 20.14 87,600 99,800 -0.5
20/09/2021
20.62
 7,586,000 20.72 21.08 20.60 122,000 234,900 -4.8
17/09/2021
20.72
 14,047,100 20.48 21.17 20.38 423,000 4,452,700 -173.2
16/09/2021
20.48
 4,853,700 20.67 20.81 20.40 144,000 795,200 -27.8
15/09/2021
20.67
 7,744,800 20.48 20.79 20.19 242,800 397,600 -6.5
14/09/2021
20.48
 8,359,100 21.01 21.01 20.48 1,041,700 2,084,700 -45.0
13/09/2021
21.01
 12,043,700 21.10 21.10 20.57 1,563,200 1,493,100 3.2
10/09/2021
21.10
 10,409,900 21.17 21.34 21.01 220,900 1,141,300 -40.4
09/09/2021
21.17
 20,144,300 21.32 21.82 21.08 945,700 2,274,700 -58.7

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