CTCP Chứng khoán SSI (ssi)

23.35
0
(0%)
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
(2025-04-21) 		0.60 2.62% 384,894,800 -14,725,946 -54.1
22.25
23.90
23.35
2 tháng
(2025-03-24) 		-3.65 -13.44% 983,935,200 -62,344,254 -1,208.3
20.60
27.15
23.35
3 tháng
(2025-02-20) 		-1.75 -6.93% 1,583,586,600 -81,011,908 -1,701.2
20.60
27.15
23.35
6 tháng
(2024-11-22) 		-0.85 -3.49% 2,328,165,700 -104,508,217 -2,253.6
20.60
27.15
23.35
12 tháng
(2024-05-27) 		-3.90 -14.24% 3,903,242,700 -167,835,378 -3,906.1
20.60
28.57
23.35
24 tháng
(2023-06-01) 		5.89 33.42% 9,458,790,100 -162,908,215 -3,952.0
17.61
30.56
23.35
36 tháng
(2022-06-06) 		3.82 19.41% 13,971,768,200 -15,719,649 -1,030.3
10.44
30.56
23.35
60 tháng
(2020-06-16) 		16.98 260.56% 19,686,099,660 -170,224,522 -6,668.9
6.07
37.93
23.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2024
25.14
 5,697,800 25.25 25.41 25.14 43,400 333,100 -9.4
26/07/2024
25.06
 6,997,600 25.06 25.22 24.90 148,500 2,439,900 -73.4
25/07/2024
24.90
 16,462,300 25.22 25.49 24.83 71,600 5,329,300 -168.4
24/07/2024
25.68
 21,938,000 26.27 26.46 24.94 1,047,500 3,722,200 -88.4
23/07/2024
26.43
 12,721,500 27.05 27.13 26.43 558,900 187,824 12.6
22/07/2024
27.05
 10,111,600 27.13 27.36 26.66 1,108,400 274,700 28.8
19/07/2024
27.17
 17,264,600 27.09 27.48 26.93 671,300 757,900 -2.9
18/07/2024
26.82
 9,452,500 26.82 26.86 26.39 418,000 1,129,500 -24.2
17/07/2024
26.66
 14,342,000 27.01 27.28 26.50 664,700 142,900 18.0
16/07/2024
26.86
 7,479,100 26.93 27.32 26.82 552,200 237,700 10.9
15/07/2024
26.78
 3,953,500 27.09 27.09 26.78 150,300 190,900 -1.4
12/07/2024
26.89
 5,109,200 27.17 27.25 26.89 132,900 322,500 -6.5
11/07/2024
27.17
 11,001,000 27.01 27.44 26.89 195,600 810,300 -21.3
10/07/2024
26.82
 5,763,700 27.09 27.13 26.82 145,600 376,100 -7.9
09/07/2024
27.05
 10,076,200 27.01 27.25 26.78 649,700 1,965,800 -45.6
08/07/2024
26.97
 7,626,900 27.17 27.36 26.86 584,300 2,009,300 -49.4
05/07/2024
27.05
 7,440,000 26.86 27.05 26.66 1,933,600 64,500 64.5
04/07/2024
26.86
 5,766,000 26.89 27.17 26.78 118,900 460,600 -11.8
03/07/2024
26.89
 5,952,500 26.82 27.01 26.82 129,100 368,800 -8.3
02/07/2024
26.82
 7,213,600 26.58 26.82 26.46 268,200 798,100 -18.1
01/07/2024
26.46
 7,933,900 26.58 26.62 26.11 737,900 2,433,200 -57.0
28/06/2024
26.50
 11,362,600 26.78 26.89 26.35 1,479,200 1,148,400 11.1
27/06/2024
26.78
 5,308,600 26.78 26.97 26.62 456,600 608,700 -5.2
26/06/2024
26.86
 11,515,000 26.97 27.05 26.23 762,300 999,200 -8.1
25/06/2024
26.97
 6,523,500 27.01 27.21 26.86 783,600 462,200 11.1
24/06/2024
27.01
 27,186,000 27.67 27.71 26.70 2,787,600 4,460,400 -57.9
21/06/2024
27.71
 9,055,100 27.95 28.10 27.71 513,900 982,600 -16.8
20/06/2024
28.03
 14,274,900 28.26 28.34 27.64 1,022,900 1,560,900 -19.1
19/06/2024
28.26
 9,768,900 28.26 28.34 27.95 438,300 1,303,500 -31.1
18/06/2024
28.18
 9,692,800 28.18 28.34 27.99 681,700 460,700 8.0
17/06/2024
28.03
 12,551,300 28.10 28.30 27.91 561,800 614,300 -1.9
14/06/2024
28.18
 26,737,800 28.65 29.04 28.18 3,062,300 1,021,900 74.4
13/06/2024
28.49
 13,008,300 28.73 28.81 28.38 1,124,300 965,100 5.9
12/06/2024
28.57
 27,346,000 27.99 28.57 27.95 2,188,200 505,800 61.2
11/06/2024
27.95
 14,775,200 27.71 27.95 27.52 99,120 457,291 -12.7
10/06/2024
27.60
 13,313,100 27.71 27.95 27.60 474,933 2,831,740 -83.7
07/06/2024
27.67
 6,447,800 27.83 27.83 27.56 71,800 217,011 -5.1
06/06/2024
27.64
 8,633,500 27.79 27.83 27.48 557,736 909,690 -12.5
05/06/2024
27.64
 14,108,600 27.67 27.95 27.64 346,700 110,200 8.4
04/06/2024
27.64
 11,440,300 27.64 28.03 27.60 197,300 305,900 -3.9
03/06/2024
27.64
 12,486,400 27.32 27.79 27.32 1,429,200 1,170,600 9.0
31/05/2024
27.09
 8,441,300 27.21 27.32 27.01 646,200 1,535,400 -31.0
30/05/2024
27.21
 18,861,700 27.32 27.36 26.78 461,700 2,569,400 -73.1
29/05/2024
27.48
 13,092,100 27.91 28.03 27.40 67,400 2,994,100 -104.1
28/05/2024
27.79
 13,044,000 27.56 27.79 27.44 66,700 1,098,000 -36.5
27/05/2024
27.40
 16,841,300 27.52 27.71 27.17 1,129,000 1,848,800 -25.5
24/05/2024
27.52
 28,294,900 28.34 28.46 27.17 282,000 3,048,200 -99.3
23/05/2024
28.65
 16,679,200 28.42 28.65 27.99 1,238,100 704,400 19.7
22/05/2024
28.46
 22,688,000 28.73 29.16 28.42 159,900 1,326,200 -43.0
21/05/2024
28.73
 14,037,400 28.53 28.73 28.34 56,100 661,400 -22.1
20/05/2024
28.61
 19,945,200 28.57 28.96 28.49 855,100 1,560,100 -26.0
17/05/2024
28.42
 14,815,700 28.18 28.57 28.07 153,300 361,527 -7.6
16/05/2024
28.18
 13,615,900 28.38 28.42 28.14 591,300 570,300 0.7
15/05/2024
28.07
 20,293,600 27.87 28.34 27.71 605,600 936,700 -11.9
14/05/2024
27.71
 7,029,000 27.83 28.03 27.60 117,800 1,244,800 -40.0
13/05/2024
27.79
 10,272,700 27.83 28.03 27.52 1,271,100 1,576,900 -10.8
10/05/2024
27.67
 12,118,500 27.56 27.71 27.32 906,900 573,100 11.8
09/05/2024
27.48
 15,342,900 27.99 28.03 27.36 202,200 380,500 -6.3
08/05/2024
27.83
 13,710,900 27.48 28.03 27.40 602,500 364,100 8.5
07/05/2024
27.75
 8,273,300 27.95 28.10 27.64 559,900 601,800 -1.5
06/05/2024
27.83
 16,789,600 27.32 28.14 27.28 1,186,300 806,000 13.3
03/05/2024
27.05
 9,163,900 27.40 27.56 27.01 683,400 445,700 8.3
02/05/2024
27.09
 12,220,400 27.48 27.56 26.78 737,200 3,702,700 -102.7
26/04/2024
27.48
 13,819,800 27.21 27.60 27.09 1,707,900 676,200 36.2
25/04/2024
27.60
 10,578,200 27.83 27.83 27.40 1,416,500 1,105,100 11.0
24/04/2024
27.83
 21,326,800 27.32 28.07 27.25 2,662,700 618,100 72.8
23/04/2024
26.93
 16,741,600 27.40 27.56 26.78 2,765,900 1,482,900 44.8
22/04/2024
27.40
 19,499,700 26.70 27.71 26.50 2,805,500 1,013,800 62.3
19/04/2024
25.92
 29,562,900 26.50 27.17 25.80 2,159,100 1,583,100 19.5
17/04/2024
26.86
 13,931,600 27.67 27.71 26.86 1,490,000 817,100 23.0
16/04/2024
27.48
 32,795,000 27.40 27.56 26.62 5,035,900 2,260,200 96.5
15/04/2024
27.28
 29,936,900 29.12 29.39 27.28 582,900 2,896,100 -86.2
12/04/2024
29.31
 19,498,500 29.16 29.51 28.92 1,004,000 1,686,300 -25.6
11/04/2024
29.00
 11,888,000 28.53 29.20 28.53 2,652,700 348,000 85.5
10/04/2024
28.85
 8,525,400 29.35 29.35 28.85 433,700 554,200 -4.5
09/04/2024
29.28
 13,235,500 28.81 29.28 28.65 801,200 222,600 21.5
08/04/2024
28.65
 12,118,300 28.73 28.89 28.61 265,100 263,400 0.1
05/04/2024
28.73
 31,244,300 29.00 29.12 28.73 486,000 1,546,700 -39.3
04/04/2024
29.39
 24,883,900 29.70 29.82 29.39 461,000 213,400 9.4
03/04/2024
29.70
 25,750,600 30.29 30.60 29.67 436,700 3,876,300 -133.0
02/04/2024
30.37
 21,148,300 29.90 30.45 29.67 761,800 4,822,400 -156.0
01/04/2024
30.29
 31,091,500 30.06 30.60 29.55 246,400 4,700,700 -170.1
29/03/2024
30.06
 17,529,500 30.49 30.52 30.06 1,659,400 754,500 34.8
28/03/2024
30.56
 26,417,300 30.45 30.64 30.29 1,864,900 685,000 46.0
27/03/2024
30.06
 18,775,000 29.90 30.06 29.59 1,039,300 1,092,000 -2.1
26/03/2024
29.67
 19,515,300 29.20 29.82 29.00 1,458,400 342,800 42.0
25/03/2024
29.28
 24,344,200 29.55 29.90 29.12 1,659,600 854,100 30.5
22/03/2024
29.51
 29,818,700 29.51 30.02 29.35 983,200 775,900 7.7
21/03/2024
29.39
 27,175,200 29.63 29.67 29.28 3,486,800 448,500 114.5
20/03/2024
29.04
 16,364,200 28.42 29.04 28.30 753,000 1,447,900 -25.2
19/03/2024
28.22
 14,628,400 28.65 28.89 28.22 347,500 4,719,800 -159.2
18/03/2024
28.61
 48,614,200 29.55 29.67 27.79 714,200 2,101,000 -51.6
15/03/2024
29.51
 27,977,200 29.51 29.59 28.96 1,908,800 2,795,200 -33.5
14/03/2024
29.55
 39,364,400 29.70 30.45 29.51 5,230,200 1,837,700 130.2
13/03/2024
29.63
 35,787,800 28.42 29.74 28.34 1,660,900 1,160,200 18.9
12/03/2024
28.34
 21,926,800 28.38 28.57 28.14 1,387,400 2,122,300 -26.6
11/03/2024
28.38
 24,846,500 28.73 29.00 28.26 1,009,400 391,600 22.9
08/03/2024
28.73
 35,882,600 29.59 29.74 28.73 1,461,500 3,205,646 -64.4
07/03/2024
29.43
 34,060,200 28.89 29.63 28.77 2,930,700 760,905 81.7
06/03/2024
28.77
 20,332,500 29.20 29.51 28.65 3,210,320 3,176,600 1.4

Chính sách bảo mật | Điều khoản sử dụng |