CTCP Chứng khoán SSI (ssi)

25.35
0.20
(0.80%)

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
(2025-01-20)
0.65 2.65% 194,269,900 -8,832,760 -219.7
24.40
25.30
25.15
2 tháng
(2024-12-20)
-1.10 -4.19% 445,120,400 -15,786,073 -369.9
23.70
26.60
25.15
3 tháng
(2024-11-20)
0.85 3.50% 761,219,400 -31,607,003 -747.8
23.70
26.60
25.15
6 tháng
(2024-08-22)
-0.69 -2.67% 1,542,472,600 -51,279,626 -1,050.3
23.70
27.90
25.15
12 tháng
(2024-02-26)
-2.25 -8.22% 3,651,760,100 -81,725,116 -2,046.6
23.11
30.56
25.15
24 tháng
(2023-03-01)
10.92 76.70% 9,012,425,400 -77,555,506 -2,143.8
13.86
30.56
25.15
36 tháng
(2022-03-07)
-6.61 -20.81% 13,155,081,500 27,474,624 -568.6
10.44
31.89
25.15
60 tháng
(2020-03-16)
20.23 411.55% 18,357,518,450 -102,831,680 -5,141.2
4.25
37.93
25.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
24.98
20,043,200 24.44 25.18 24.40 865,600 341,200 16.6
30/11/2023
24.44
16,679,400 24.67 25.10 24.44 520,500 1,945,700 -44.6
29/11/2023
24.67
12,215,700 24.51 24.94 24.44 411,600 554,100 -4.4
28/11/2023
24.51
21,396,800 24.20 24.59 23.58 1,287,000 1,369,600 -2.5
27/11/2023
24.20
15,100,900 24.98 24.98 24.20 134,800 1,644,700 -47.6
24/11/2023
24.98
24,682,500 24.12 24.98 23.97 1,730,400 223,600 46.8
23/11/2023
24.12
27,082,200 25.68 25.92 24.12 388,900 772,300 -12.8
22/11/2023
25.68
22,922,800 25.41 25.72 25.22 1,095,000 829,500 8.6
21/11/2023
25.41
17,289,800 25.29 25.61 25.22 2,384,100 519,900 60.6
20/11/2023
25.29
26,502,900 24.59 25.53 23.93 2,592,900 439,300 68.3
17/11/2023
24.59
29,287,800 25.22 25.45 24.28 948,000 1,367,000 -13.1
16/11/2023
25.22
19,053,100 24.94 25.22 24.47 0 0 0
15/11/2023
24.94
26,908,500 24.79 25.61 24.90 3,312,700 1,305,300 65.4
14/11/2023
24.79
23,240,100 24.55 25.14 24.47 3,948,835 1,126,743 89.6
13/11/2023
24.55
20,864,700 24.04 24.67 24.04 2,200,500 358,500 57.6
10/11/2023
24.04
32,344,200 24.08 24.90 23.85 792,800 899,500 -3.2
09/11/2023
24.08
33,982,300 23.65 24.67 23.85 2,314,500 2,281,600 1.0
08/11/2023
23.65
31,630,200 22.13 23.65 22.09 1,972,600 2,020,800 -1.3
07/11/2023
22.13
18,329,600 22.64 22.87 22.09 329,200 694,400 -10.5
06/11/2023
22.64
17,861,300 22.56 22.87 22.48 1,411,500 2,025,900 -17.7
03/11/2023
22.56
25,384,900 22.56 22.68 22.09 2,085,200 3,345,100 -36.1
02/11/2023
22.56
27,480,700 21.20 22.64 21.47 2,931,100 2,690,800 6.9
01/11/2023
21.20
30,977,100 20.10 21.20 20.10 4,417,700 1,566,400 74.7
31/10/2023
20.10
36,435,600 21.47 21.78 20.02 2,887,400 3,774,300 -23.6
30/10/2023
21.47
16,792,400 22.99 22.99 21.47 811,800 176,600 18.1
27/10/2023
22.99
20,052,100 22.41 23.26 22.44 2,002,900 511,700 43.6
26/10/2023
22.41
54,159,900 24.04 24.04 22.37 1,439,800 5,664,100 -121.6
25/10/2023
24.04
14,381,400 24.24 24.63 24.04 438,200 2,204,400 -55.0
24/10/2023
24.24
14,254,500 23.89 24.32 23.77 1,141,500 1,512,900 -11.4
23/10/2023
23.89
15,339,400 24.44 24.47 23.73 1,198,300 3,110,900 -58.9
20/10/2023
24.44
28,197,400 23.50 24.51 22.72 1,115,800 1,057,900 1.9
19/10/2023
23.50
28,868,500 24.63 24.79 23.26 2,479,500 3,626,400 -34.9
18/10/2023
24.63
28,495,000 24.55 25.10 23.26 1,613,400 18,700 50.2
17/10/2023
24.55
19,536,600 25.06 25.68 24.55 1,374,900 203,300 38.1
16/10/2023
25.06
28,362,600 26.19 26.23 24.90 513,600 2,393,300 -62.0
13/10/2023
26.19
22,031,600 26.23 26.62 25.76 1,054,000 312,200 24.8
12/10/2023
26.23
18,148,200 26.54 26.62 26.07 430,200 1,080,500 -22.0
11/10/2023
26.54
23,560,400 25.53 26.54 25.41 1,364,600 418,200 31.3
10/10/2023
25.53
27,779,700 25.92 26.46 25.53 1,187,900 1,427,000 -8.1
09/10/2023
25.92
21,954,400 25.72 26.15 25.29 722,900 1,288,100 -18.6
06/10/2023
25.72
26,498,900 24.71 25.72 24.36 874,700 126,300 23.9
05/10/2023
24.71
22,264,000 24.79 25.29 24.59 119,500 932,800 -26.0
04/10/2023
24.79
33,560,600 23.58 25.22 23.15 2,756,300 995,100 54.7
03/10/2023
23.58
42,246,000 25.06 25.06 23.50 448,200 611,900 -5.3
02/10/2023
25.06
17,212,200 24.83 25.49 24.75 3,013,700 411,900 84.0
29/09/2023
24.83
19,989,100 25.22 25.68 24.83 456,900 1,119,300 -21.3
28/09/2023
25.22
27,911,500 25.76 25.76 24.75 1,033,500 2,626,500 -51.6
27/09/2023
25.76
32,046,400 24.12 25.76 24.12 809,300 1,901,700 -34.6
26/09/2023
24.12
38,702,100 23.69 25.33 23.65 5,945,500 1,691,300 134.1
25/09/2023
23.69
42,948,600 25.45 25.84 23.69 4,045,400 798,600 102.3
22/09/2023
25.45
69,559,100 27.13 27.13 25.25 5,984,300 5,185,200 26.1
21/09/2023
27.13
49,186,800 28.46 28.46 27.13 675,500 1,604,100 -33.5
20/09/2023
28.46
22,951,800 28.26 28.89 28.18 1,532,300 1,433,400 3.6
19/09/2023
28.26
19,558,300 27.87 28.26 27.48 317,100 984,400 -23.8
18/09/2023
27.87
25,487,500 27.71 28.07 27.25 0 0 0
15/09/2023
27.71
23,626,000 27.83 28.14 27.32 2,145,100 4,053,800 -67.8
14/09/2023
27.83
33,908,800 27.95 28.30 27.25 2,155,900 580,500 56.1
13/09/2023
27.95
35,639,800 27.95 28.57 27.71 5,708,300 3,586,500 77.0
12/09/2023
27.95
37,129,000 26.15 27.95 26.15 4,953,300 2,897,200 71.7
11/09/2023
26.15
34,427,300 26.35 26.82 26.07 577,800 5,435,700 -164.3
08/09/2023
26.35
16,656,500 26.27 26.62 26.07 1,192,100 706,100 16.5
07/09/2023
26.27
21,471,400 26.54 26.66 26.00 170,100 2,977,300 -94.6
06/09/2023
26.54
19,656,200 26.04 26.93 25.72 296,100 1,771,300 -50.0
05/09/2023
26.04
27,135,900 26.07 26.31 25.61 127,200 5,771,400 -187.7
31/08/2023
26.07
17,637,700 26.15 26.35 26.00 212,400 1,958,600 -58.4
30/08/2023
26.15
24,980,800 25.25 26.46 25.06 568,000 1,368,000 -25.9
29/08/2023
25.25
35,197,500 25.33 25.61 24.75 247,200 2,510,500 -72.7
28/08/2023
25.33
26,966,500 25.14 25.53 25.06 470,400 2,332,900 -60.3
25/08/2023
25.14
32,433,300 24.98 25.37 24.71 1,108,000 1,683,600 -18.4
24/08/2023
24.98
38,295,900 23.73 25.06 23.54 1,318,400 1,268,200 1.4
23/08/2023
23.73
32,898,700 23.97 24.32 23.54 2,566,700 4,675,200 -64.5
22/08/2023
23.97
51,810,600 22.52 23.97 21.74 1,564,000 2,399,100 -23.4
21/08/2023
22.52
35,538,400 22.09 22.76 22.25 705,600 10,874,000 -293.3
18/08/2023
22.09
46,437,600 23.38 23.73 21.86 1,300,900 2,666,100 -41.6
17/08/2023
23.38
59,158,400 22.52 23.89 22.68 3,010,500 887,600 64.3
16/08/2023
22.52
14,335,800 22.41 22.76 22.21 260,600 909,300 -18.7
15/08/2023
22.41
13,184,400 22.76 22.80 22.37 109,500 2,432,900 -67.0
14/08/2023
22.76
30,333,100 21.98 22.95 21.94 874,100 896,200 -0.5
11/08/2023
21.98
27,536,000 21.94 22.09 21.59 203,900 2,734,300 -70.7
10/08/2023
21.94
23,382,100 22.33 22.52 21.94 638,600 2,492,400 -52.4
09/08/2023
22.33
16,620,200 22.72 22.80 22.29 94,500 3,881,700 -109.4
08/08/2023
22.72
11,628,700 23.19 23.30 22.64 251,700 1,318,800 -31.4
07/08/2023
23.19
15,093,300 22.80 23.38 22.95 258,000 681,100 -12.5
04/08/2023
22.80
14,992,000 22.25 22.95 22.25 585,700 307,600 8.0
03/08/2023
22.25
15,210,400 22.64 22.68 22.09 212,600 996,200 -22.5
02/08/2023
22.64
11,458,900 22.48 22.76 22.33 726,700 1,401,200 -19.4
01/08/2023
22.48
16,376,600 23.15 23.19 22.48 527,200 1,638,400 -32.5
31/07/2023
23.15
15,219,300 23.23 23.58 22.91 1,861,900 1,465,300 11.7
28/07/2023
23.23
13,130,200 22.99 23.34 22.91 1,786,600 977,600 24.0
27/07/2023
22.99
16,465,600 22.64 23.19 22.56 395,900 804,600 -12.0
26/07/2023
22.64
12,780,300 22.48 22.68 22.17 2,310,800 652,300 47.9
25/07/2023
22.48
14,449,000 22.41 22.72 22.25 2,007,400 856,800 33.2
24/07/2023
22.41
14,535,600 22.44 22.80 22.17 199,400 2,647,300 -70.4
21/07/2023
22.44
16,462,800 21.86 22.48 21.74 2,661,000 2,154,400 14.6
20/07/2023
21.86
28,832,600 22.29 22.29 21.55 1,791,200 2,783,400 -27.6
19/07/2023
22.29
9,279,400 22.29 22.56 22.21 1,677,700 560,800 31.9
18/07/2023
22.29
12,415,400 22.48 22.48 22.21 1,586,600 1,425,800 4.6
17/07/2023
22.48
14,468,100 22.13 22.80 22.29 4,627,400 113,400 130.9
14/07/2023
22.13
14,573,800 22.17 22.33 21.82 1,427,500 173,500 35.5
13/07/2023
22.17
16,156,700 21.70 22.25 21.86 3,862,600 1,324,800 71.6

Chính sách bảo mật | Điều khoản sử dụng |