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)
04/01/2022
25.53
 16,445,000 25.29 25.73 25.00 0 0 0
31/12/2021
24.96
 9,609,300 25.49 25.53 24.86 0 0 0
30/12/2021
25.34
 16,605,600 24.19 25.44 24.14 0 0 0
29/12/2021
23.92
 9,809,600 23.56 24.28 23.17 0 0 0
28/12/2021
23.51
 9,860,100 23.75 23.87 23.51 0 0 0
27/12/2021
23.68
 6,529,300 24.07 24.07 23.61 0 0 0
24/12/2021
23.63
 8,847,400 23.70 24.07 23.32 0 0 0
23/12/2021
23.61
 26,281,600 24.47 24.52 23.13 0 0 0
22/12/2021
24.62
 22,770,800 25.29 25.44 24.47 0 0 0
21/12/2021
25.29
 12,291,900 25.58 25.87 25.29 0 0 0
20/12/2021
25.78
 18,584,000 25.29 26.26 25.10 0 0 0
17/12/2021
25.29
 16,143,000 24.57 25.49 24.52 0 0 0
16/12/2021
24.52
 22,318,500 25.00 25.05 24.33 0 0 0
15/12/2021
24.91
 13,911,100 25.29 25.58 24.91 0 0 0
14/12/2021
25.39
 14,532,300 25.68 25.97 25.34 0 0 0
13/12/2021
25.73
 15,527,800 25.63 26.02 25.20 0 0 0
10/12/2021
25.53
 13,984,900 25.87 25.92 25.34 0 0 0
09/12/2021
25.92
 16,383,100 24.57 25.92 24.57 0 0 0
08/12/2021
24.96
 13,008,700 25.29 25.49 24.96 0 0 0
07/12/2021
25.15
 15,874,100 25.05 25.29 24.47 0 0 0
06/12/2021
24.57
 31,273,800 24.38 25.20 23.61 0 0 0
03/12/2021
24.33
 44,930,900 26.06 26.21 24.33 0 0 0
02/12/2021
26.02
 21,243,400 26.50 26.88 26.02 0 0 0
01/12/2021
26.59
 23,255,800 26.74 27.08 26.06 0 0 0
30/11/2021
26.93
 23,961,600 27.37 27.80 26.50 0 0 0
29/11/2021
26.64
 29,749,300 25.29 26.69 25.29 0 0 0
26/11/2021
25.78
 30,833,000 26.35 26.69 25.53 0 0 0
25/11/2021
26.50
 25,420,300 25.68 26.74 25.44 0 0 0
24/11/2021
25.63
 23,397,200 25.53 26.21 25.39 0 0 0
23/11/2021
25.05
 37,416,800 23.27 25.05 23.08 0 0 0
22/11/2021
23.41
 20,365,200 23.37 24.04 23.08 0 0 0
19/11/2021
23.37
 31,044,500 24.09 24.47 22.02 0 0 0
18/11/2021
23.63
 40,958,900 23.32 23.63 22.64 0 0 0
17/11/2021
22.09
 19,988,000 21.58 22.28 21.49 0 0 0
16/11/2021
21.56
 16,351,800 21.78 22.09 21.44 0 0 0
15/11/2021
22.07
 28,456,000 21.92 22.55 21.73 0 0 0
12/11/2021
21.49
 12,313,600 21.39 21.78 21.22 0 0 0
11/11/2021
21.27
 24,636,000 21.56 21.92 20.84 0 0 0
10/11/2021
21.54
 19,738,700 21.44 22.02 21.34 0 0 0
09/11/2021
21.34
 16,144,000 21.44 21.58 21.10 0 0 0
08/11/2021
21.44
 31,640,500 20.86 21.66 20.76 0 0 0
05/11/2021
20.67
 14,206,300 20.86 20.91 20.62 0 0 0
04/11/2021
20.72
 24,896,200 20.14 21.15 20.09 0 0 0
03/11/2021
20.09
 18,570,100 20.60 20.64 19.95 0 0 0
02/11/2021
20.40
 18,597,700 19.99 20.48 19.95 0 0 0
01/11/2021
19.95
 23,755,600 19.56 20.14 19.51 0 0 0
29/10/2021
19.51
 11,708,600 19.68 19.75 19.37 0 0 0
28/10/2021
19.66
 12,968,500 19.51 19.95 19.39 0 0 0
27/10/2021
19.46
 12,399,100 18.79 19.51 18.74 0 0 0
26/10/2021
18.69
 8,808,900 18.45 18.72 18.31 0 0 0
25/10/2021
18.45
 15,456,100 18.79 18.84 18.36 0 0 0
22/10/2021
18.89
 11,207,400 19.13 19.25 18.81 0 0 0
21/10/2021
19.13
 10,218,000 19.46 19.49 19.13 0 0 0
20/10/2021
19.42
 13,477,800 19.71 19.73 19.22 0 0 0
19/10/2021
19.71
 8,862,700 19.75 20.09 19.66 0 0 0
18/10/2021
19.68
 11,323,100 19.63 20.04 19.39 0 0 0
15/10/2021
19.63
 6,386,300 19.85 19.95 19.61 0 0 0
14/10/2021
19.75
 10,561,900 19.75 20.04 19.58 0 0 0
13/10/2021
19.75
 7,219,600 19.95 20.11 19.75 0 0 0
12/10/2021
19.95
 7,551,900 20.19 20.31 19.95 0 0 0
11/10/2021
20.19
 8,232,600 19.75 20.19 19.75 0 0 0
08/10/2021
19.68
 6,802,700 19.61 19.85 19.51 0 0 0
07/10/2021
19.61
 8,504,400 19.27 19.73 19.15 0 0 0
06/10/2021
19.25
 7,264,600 19.61 19.63 19.22 0 0 0
05/10/2021
19.46
 9,677,500 19.01 19.61 18.89 0 0 0
04/10/2021
18.60
 10,207,600 18.79 18.84 18.24 0 0 0
01/10/2021
18.89
 10,729,800 19.37 19.46 18.89 0 0 0
30/09/2021
19.58
 4,365,600 19.42 19.61 19.32 0 0 0
29/09/2021
19.32
 5,520,900 19.51 19.54 19.18 0 0 0
28/09/2021
19.56
 6,877,900 19.27 19.71 19.22 0 0 0
27/09/2021
19.27
 10,914,300 20.14 20.21 19.27 0 0 0
24/09/2021
20.14
 5,155,100 20.24 20.38 20.11 0 0 0
23/09/2021
20.19
 5,774,900 20.24 20.57 20.14 0 0 0
22/09/2021
20.14
 6,579,500 20.40 20.43 20.07 0 0 0
21/09/2021
20.28
 9,068,100 20.48 20.57 20.14 0 0 0
20/09/2021
20.62
 7,586,000 21.05 21.08 20.60 0 0 0
17/09/2021
20.72
 14,047,100 20.50 21.17 20.38 0 0 0
16/09/2021
20.48
 4,853,700 20.74 20.81 20.40 0 0 0
15/09/2021
20.67
 7,744,800 20.24 20.79 20.19 0 0 0
14/09/2021
20.48
 8,359,100 20.76 20.86 20.48 0 0 0
13/09/2021
21.01
 12,043,700 21.10 21.10 20.57 0 0 0
10/09/2021
21.10
 10,409,900 21.20 21.34 21.01 0 0 0
09/09/2021
21.17
 20,144,300 21.39 21.82 21.08 0 0 0
08/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 6/2 (Volume + 33.33%, Ratio=0.33)
Quyền mua cổ phiếu: 6/1 Giá: 10 (Volume + 16.67%, Ratio=0.17)
08/09/2021
21.32
 14,560,700 21.32 21.32 21.22 0 0 0
07/09/2021
19.94
 24,553,700 19.97 20.27 19.74 0 0 0
06/09/2021
19.80
 17,069,400 20.27 20.36 19.80 0 0 0
01/09/2021
20.20
 9,400,800 20.23 20.46 20.10 0 0 0
31/08/2021
20.40
 9,650,100 20.76 20.86 20.13 0 0 0
30/08/2021
20.60
 12,314,000 20.33 20.63 20.03 0 0 0
27/08/2021
20.20
 10,605,600 19.87 20.27 19.74 0 0 0
26/08/2021
20.17
 12,231,000 20.46 20.56 19.70 0 0 0
25/08/2021
20.46
 11,074,200 20.20 20.46 19.94 0 0 0
24/08/2021
20.20
 23,297,300 20.79 20.99 19.70 0 0 0
23/08/2021
20.93
 14,406,400 20.63 20.93 20.40 0 0 0
20/08/2021
20.63
 26,611,200 20.69 20.96 20.03 0 0 0
19/08/2021
20.69
 15,710,800 20.10 20.76 20.07 0 0 0
18/08/2021
19.87
 17,610,600 20.10 20.63 19.87 0 0 0
17/08/2021
20.23
 12,968,000 20.40 20.53 20.07 0 0 0
16/08/2021
20.50
 16,930,200 20.23 20.63 20.10 0 0 0
13/08/2021
19.47
 21,481,600 19.14 19.70 19.04 0 0 0

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