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)
25/07/2025
24.14
 62,122,900 22.83 24.21 22.72 0 0 0
24/07/2025
22.72
 43,190,300 22.93 22.97 22.26 0 0 0
23/07/2025
22.90
 43,849,400 22.93 23.68 22.65 0 0 0
22/07/2025
22.72
 61,716,000 22.01 22.72 21.69 0 0 0
21/07/2025
22.26
 55,033,300 22.75 22.79 21.87 0 0 0
18/07/2025
22.58
 38,374,200 22.75 22.93 22.36 0 0 0
17/07/2025
22.65
 49,672,400 22.72 22.79 22.26 0 0 0
16/07/2025
22.44
 47,110,600 21.65 22.65 21.51 0 0 0
15/07/2025
21.65
 62,849,100 21.16 22.58 21.05 0 0 0
14/07/2025
21.12
 51,458,700 21.16 21.26 20.59 0 0 0
11/07/2025
21.05
 62,931,400 20.55 21.30 20.55 0 0 0
10/07/2025
20.55
 51,768,100 20.52 20.70 20.31 0 0 0
09/07/2025
20.27
 72,536,400 19.35 20.48 19.35 0 0 0
08/07/2025
19.20
 65,007,600 18.74 19.28 18.64 0 0 0
07/07/2025
18.67
 33,309,100 18.60 18.78 18.49 0 0 0
04/07/2025
18.39
 21,022,600 18.39 18.57 18.18 0 0 0
03/07/2025
18.28
 58,323,300 18.10 18.67 17.86 0 0 0
02/07/2025
18.10
 41,265,000 17.32 18.32 17.29 0 0 0
01/07/2025
17.36
 15,143,300 17.57 17.61 17.29 0 0 0
30/06/2025
17.54
 26,590,700 17.75 17.86 17.54 0 0 0
27/06/2025
17.50
 19,508,400 17.47 17.64 17.36 0 0 0
26/06/2025
17.39
 18,417,100 17.39 17.47 17.15 0 0 0
25/06/2025
17.39
 25,856,200 17.29 17.61 17.18 0 0 0
24/06/2025
17.25
 48,489,100 17.15 17.43 17.04 0 0 0
23/06/2025
16.86
 15,661,100 16.83 16.93 16.72 0 0 0
20/06/2025
17.04
 25,086,200 17.07 17.29 16.93 0 0 0
19/06/2025
16.97
 19,690,200 16.76 17.00 16.68 0 0 0
18/06/2025
16.76
 21,794,300 16.93 17.00 16.76 0 0 0
17/06/2025
16.93
 16,346,700 16.97 17.00 16.79 0 0 0
16/06/2025
16.93
 16,823,100 16.40 16.93 16.40 0 0 0
13/06/2025
16.44
 35,039,900 16.68 16.72 16.36 0 0 0
12/06/2025
16.79
 13,812,400 16.76 16.93 16.72 0 0 0
11/06/2025
16.68
 12,900,900 16.61 16.76 16.58 0 0 0
10/06/2025
16.58
 13,479,500 16.61 16.72 16.54 0 0 0
09/06/2025
16.58
 15,704,100 16.79 16.83 16.58 0 0 0
06/06/2025
16.76
 28,033,000 16.97 17.04 16.76 0 0 0
05/06/2025
17.00
 24,655,300 17.18 17.25 16.97 0 0 0
04/06/2025
17.18
 19,435,500 17.54 17.54 17.15 0 0 0
03/06/2025
17.39
 58,587,500 17.11 17.64 17.11 0 0 0
02/06/2025
16.83
 12,057,800 16.58 16.83 16.58 0 0 0
30/05/2025
16.65
 19,752,200 16.68 17.00 16.61 0 0 0
29/05/2025
16.68
 14,889,300 16.93 16.97 16.68 0 0 0
28/05/2025
16.83
 24,600,300 17.00 17.18 16.72 0 0 0
27/05/2025
16.83
 24,420,300 16.83 17.04 16.68 0 0 0
26/05/2025
16.76
 20,912,800 16.65 16.76 16.19 0 0 0
23/05/2025
16.58
 16,226,300 16.61 16.72 16.51 0 0 0
22/05/2025
16.58
 27,664,700 16.58 16.97 16.51 0 0 0
21/05/2025
16.58
 24,381,300 16.72 16.83 16.51 0 0 0
20/05/2025
16.68
 15,335,600 16.61 16.79 16.54 0 0 0
19/05/2025
16.58
 19,744,300 16.72 16.83 16.58 0 0 0
16/05/2025
16.83
 30,215,900 17.00 17.32 16.83 0 0 0
15/05/2025
16.97
 23,847,200 17.15 17.22 16.93 0 0 0
14/05/2025
16.97
 36,621,500 16.65 17.18 16.54 0 0 0
13/05/2025
16.61
 25,553,900 16.72 16.97 16.58 0 0 0
12/05/2025
16.47
 20,022,500 16.40 16.47 16.22 0 0 0
09/05/2025
16.29
 15,341,500 16.47 16.54 16.26 0 0 0
08/05/2025
16.40
 18,519,000 16.29 16.54 16.15 0 0 0
07/05/2025
16.22
 18,887,200 16.44 16.44 16.15 0 0 0
06/05/2025
16.44
 16,475,000 16.47 16.68 16.40 0 0 0
05/05/2025
16.40
 9,314,500 16.61 16.65 16.33 0 0 0
02/05/2025
17.78
 9,632,200 18.07 18.07 17.78 0 0 0
01/05/2025
18.00
 16,065,900 18.39 18.42 18.00 0 0 0
30/04/2025
14.41
 24,518,000 14.38 14.48 13.99 0 0 0
29/04/2025
16.29
 9,778,300 16.44 16.44 16.29 0 0 0
28/04/2025
16.36
 12,060,400 16.26 16.44 16.19 0 0 0
25/04/2025
16.19
 15,312,300 16.47 16.47 16.19 0 0 0
24/04/2025
16.33
 17,946,000 16.26 16.44 16.08 0 0 0
23/04/2025
16.15
 13,492,900 16.29 16.29 16.05 0 0 0
22/04/2025
15.80
 48,457,200 15.97 16.26 15.12 0 0 0
21/04/2025
16.26
 18,530,600 16.61 16.68 16.22 0 0 0
18/04/2025
16.58
 26,355,500 16.54 17.00 16.51 0 0 0
17/04/2025
16.40
 18,654,800 16.19 16.58 16.19 0 0 0
16/04/2025
16.33
 18,889,600 16.61 16.76 16.33 0 0 0
15/04/2025
16.54
 26,171,500 16.90 17.04 16.47 0 0 0
14/04/2025
17.11
 36,800,400 16.83 17.11 16.61 0 0 0
11/04/2025
16.65
 65,051,200 16.33 16.65 15.90 0 0 0
10/04/2025
15.62
 5,220,200 15.62 15.62 15.62 0 0 0
09/04/2025
14.63
 73,685,900 14.63 15.65 14.63 0 0 0
08/04/2025
15.69
 31,521,000 16.33 16.40 15.69 0 0 0
07/04/2025
18.39
 21,022,600 18.39 18.57 18.18 0 0 0
04/04/2025
16.86
 82,040,000 16.26 16.93 16.26 0 0 0
03/04/2025
17.47
 54,284,800 17.89 18.32 17.47 0 0 0
02/04/2025
18.78
 15,569,000 18.57 18.81 18.53 0 0 0
01/04/2025
18.49
 18,403,500 18.60 18.64 18.32 0 0 0
31/03/2025
18.46
 19,494,500 18.57 18.71 18.46 0 0 0
28/03/2025
18.71
 17,622,200 18.71 18.85 18.49 0 0 0
27/03/2025
18.67
 15,067,400 18.81 18.89 18.67 0 0 0
26/03/2025
18.81
 26,160,400 19.10 19.20 18.74 0 0 0
25/03/2025
19.10
 23,603,700 19.38 19.49 19.10 0 0 0
24/03/2025
19.28
 24,444,800 18.99 19.28 18.81 0 0 0
21/03/2025
18.89
 21,205,500 18.89 19.06 18.81 0 0 0
20/03/2025
18.85
 19,539,500 18.92 19.06 18.74 0 0 0
19/03/2025
18.85
 24,310,900 18.96 19.06 18.81 0 0 0
18/03/2025
19.03
 29,540,500 19.24 19.49 19.03 0 0 0
17/03/2025
19.17
 18,091,800 19.24 19.28 19.06 0 0 0
14/03/2025
19.13
 29,000,300 19.17 19.31 19.03 0 0 0
13/03/2025
19.13
 50,816,000 18.99 19.45 18.78 0 0 0
12/03/2025
18.96
 26,789,200 19.06 19.13 18.85 0 0 0
11/03/2025
18.96
 26,426,500 18.71 18.96 18.71 0 0 0
10/03/2025
18.92
 45,642,300 19.17 19.35 18.81 0 0 0

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